BEFESA S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	66.550	68.900	66.000	68.022	59.397	80,165
2022-01-11	66.450	67.300	66.100	67.000	58.504	4,904
2022-01-10	66.650	66.900	65.950	66.396	57.977	11,939
2022-01-07	67.750	68.600	66.700	68.449	59.769	15,766
2022-01-06	68.500	68.800	67.600	68.569	59.874	24,187
2022-01-05	68.800	69.800	68.800	69.730	60.888	5,575
2022-01-04	68.600	69.000	68.000	68.760	60.041	9,538
2021-12-30	66.850	67.400	66.205	66.966	58.474	2,729
2021-12-29	67.490	67.490	66.600	67.201	58.680	2,816
2021-12-23	65.300	66.500	65.100	65.848	57.498	3,252
2021-12-22	64.800	65.300	64.800	65.238	56.966	18,987
2021-12-21	64.100	65.000	64.100	64.778	56.564	10,344
2021-12-20	62.350	63.900	61.900	63.224	55.207	13,907
2021-12-17	64.428	64.428	61.803	62.982	54.996	58,378
2021-12-16	63.800	65.300	63.800	64.488	56.311	45,129
2021-12-15	62.800	63.800	62.800	63.553	55.494	22,028
2021-12-14	62.850	63.400	62.000	62.612	54.672	104,995
2021-12-13	63.250	63.600	62.800	63.125	55.120	22,307
2021-12-10	63.250	63.487	63.000	63.453	55.407	64,679
2021-12-09	62.900	63.900	62.900	63.670	55.597	18,434
2021-12-08	63.150	63.600	62.800	63.135	55.129	12,001
2021-12-07	61.900	63.300	61.900	62.713	54.761	21,004
2021-12-06	59.650	60.900	59.400	60.347	52.695	24,304
2021-12-03	60.000	61.100	59.500	60.163	52.534	15,759
2021-12-02	58.850	59.600	58.700	59.269	51.753	14,740
2021-12-01	58.600	59.500	58.600	59.200	51.693	5,855
2021-11-30	58.250	59.100	58.200	58.681	51.240	40,244
2021-11-29	58.400	59.300	58.400	58.936	51.463	10,075
2021-11-26	58.950	59.000	57.900	58.449	51.037	7,531
2021-11-25	59.150	59.500	59.100	59.425	51.890	4,731
2021-11-24	59.600	59.600	58.300	59.155	51.654	8,335
2021-11-23	59.450	60.400	59.300	59.948	52.346	9,798
2021-11-22	59.900	60.800	59.900	60.556	52.877	10,113
2021-11-19	59.082	59.900	59.082	59.784	52.203	10,595
2021-11-18	60.100	60.300	58.800	59.047	51.559	31,249
2021-11-17	60.600	60.600	58.900	59.749	52.173	15,088
2021-11-16	61.000	61.100	60.394	60.714	53.016	19,538
2021-11-15	60.200	61.100	59.300	60.493	52.823	66,452
2021-11-12	61.800	62.000	60.474	61.758	53.927	12,851
2021-11-11	61.700	62.000	60.400	61.731	53.903	16,749
2021-11-10	61.200	61.700	60.500	61.115	53.365	55,085
2021-11-09	61.900	62.700	61.700	62.331	54.427	23,387
2021-11-08	61.500	62.300	61.500	62.097	54.222	53,567
2021-11-05	63.100	63.100	61.500	62.351	54.444	22,566
2021-11-04	62.950	63.800	62.400	63.154	55.146	17,798
2021-11-03	62.150	63.000	61.000	62.374	54.464	48,383
2021-11-02	63.050	63.200	61.800	62.793	54.830	11,929
2021-11-01	64.200	65.300	63.300	64.261	56.112	18,773
2021-10-29	64.600	64.900	63.300	63.995	55.880	12,518
2021-10-28	66.971	66.971	62.300	64.400	56.234	34,486
2021-10-27	69.300	69.500	67.000	67.200	58.679	62,152
2021-10-26	70.350	70.700	69.100	69.681	60.845	14,767
2021-10-25	69.800	70.500	69.000	70.133	61.240	10,601

← NewerPage 21 of 21 · 1,253 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-17	1.0000 EUR
2025-06-20	0.6400 EUR
2024-06-21	0.7300 EUR
2023-06-16	1.2500 EUR
2022-06-17	1.2500 EUR
2021-07-01	1.1700 EUR
2020-11-30	0.2900 EUR
2020-06-19	0.4400 EUR
2019-06-20	1.3200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.