BEFESA S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 19.025 | 19.270 | 18.330 | 18.470 | 17.518 | 1,537 |
| 2024-11-18 | 19.330 | 19.330 | 18.730 | 18.910 | 17.935 | 1,309 |
| 2024-11-15 | 19.035 | 19.400 | 18.900 | 19.240 | 18.248 | 6,596 |
| 2024-11-14 | 19.370 | 19.580 | 19.100 | 19.343 | 18.346 | 68,245 |
| 2024-11-13 | 19.805 | 19.900 | 19.480 | 19.508 | 18.503 | 21,511 |
| 2024-11-12 | 20.460 | 20.460 | 19.770 | 19.908 | 18.882 | 16,353 |
| 2024-11-11 | 20.300 | 20.760 | 20.260 | 20.648 | 19.584 | 39,666 |
| 2024-11-08 | 20.450 | 20.480 | 20.060 | 20.100 | 19.064 | 20,197 |
| 2024-11-07 | 20.400 | 20.700 | 20.400 | 20.563 | 19.503 | 36,222 |
| 2024-11-06 | 20.860 | 21.000 | 19.880 | 20.421 | 19.368 | 25,543 |
| 2024-11-05 | 20.860 | 20.960 | 20.740 | 20.853 | 19.778 | 28,174 |
| 2024-11-04 | 20.710 | 20.960 | 20.572 | 20.753 | 19.684 | 16,972 |
| 2024-11-01 | 21.320 | 21.320 | 20.759 | 20.759 | 19.690 | 25,848 |
| 2024-10-31 | 21.960 | 22.200 | 21.000 | 21.377 | 20.276 | 199,267 |
| 2024-10-30 | 22.420 | 22.500 | 21.880 | 21.960 | 20.828 | 75,677 |
| 2024-10-29 | 22.930 | 23.000 | 22.360 | 22.675 | 21.506 | 42,965 |
| 2024-10-28 | 23.110 | 23.180 | 22.811 | 23.018 | 21.832 | 103,173 |
| 2024-10-25 | 23.220 | 23.220 | 23.000 | 23.220 | 22.023 | 16,290 |
| 2024-10-24 | 23.380 | 23.620 | 23.360 | 23.400 | 22.194 | 2,098 |
| 2024-10-23 | 23.340 | 24.080 | 23.220 | 23.560 | 22.346 | 125,051 |
| 2024-10-22 | 23.540 | 23.660 | 22.980 | 23.329 | 22.126 | 85,310 |
| 2024-10-21 | 24.430 | 24.560 | 23.645 | 23.645 | 22.427 | 25,017 |
| 2024-10-18 | 24.540 | 24.740 | 24.540 | 24.540 | 23.275 | 439 |
| 2024-10-17 | 24.060 | 24.740 | 24.060 | 24.221 | 22.973 | 47,484 |
| 2024-10-16 | 24.020 | 24.400 | 24.020 | 24.115 | 22.872 | 21,385 |
| 2024-10-15 | 24.730 | 24.820 | 23.480 | 23.698 | 22.477 | 32,978 |
| 2024-10-14 | 24.750 | 24.960 | 24.700 | 24.900 | 23.617 | 312 |
| 2024-10-11 | 25.180 | 25.180 | 24.660 | 24.720 | 23.446 | 5,602 |
| 2024-10-10 | 25.450 | 25.520 | 25.300 | 25.300 | 23.996 | 3 |
| 2024-10-09 | 25.430 | 25.820 | 25.340 | 25.560 | 24.243 | 19,802 |
| 2024-10-08 | 26.020 | 26.020 | 24.940 | 25.400 | 24.091 | 780 |
| 2024-10-07 | 26.640 | 26.740 | 26.500 | 26.520 | 25.153 | 151 |
| 2024-10-04 | 26.180 | 26.580 | 26.180 | 26.400 | 25.039 | 581 |
| 2024-10-03 | 26.030 | 26.120 | 25.960 | 26.120 | 24.774 | 339 |
| 2024-10-02 | 26.060 | 26.340 | 26.060 | 26.140 | 24.793 | 3,399 |
| 2024-10-01 | 26.090 | 26.240 | 25.840 | 25.960 | 24.622 | 3,197 |
| 2024-09-30 | 26.760 | 26.920 | 26.000 | 26.120 | 24.774 | 978 |
| 2024-09-27 | 26.480 | 27.000 | 26.480 | 26.760 | 25.381 | 6,046 |
| 2024-09-26 | 25.510 | 26.580 | 25.460 | 25.858 | 24.525 | 10,756 |
| 2024-09-25 | 25.290 | 25.500 | 25.180 | 25.386 | 24.077 | 188,549 |
| 2024-09-24 | 25.290 | 25.500 | 25.200 | 25.330 | 24.025 | 90,244 |
| 2024-09-23 | 25.000 | 25.330 | 24.860 | 25.160 | 23.863 | 29,419 |
| 2024-09-20 | 25.100 | 25.460 | 24.940 | 25.040 | 23.750 | 37,905 |
| 2024-09-19 | 24.760 | 25.700 | 24.760 | 25.136 | 23.841 | 69,680 |
| 2024-09-18 | 24.630 | 24.960 | 24.380 | 24.600 | 23.332 | 2,097 |
| 2024-09-17 | 24.730 | 24.820 | 24.570 | 24.684 | 23.412 | 926 |
| 2024-09-16 | 24.280 | 24.740 | 24.240 | 24.556 | 23.291 | 2,125 |
| 2024-09-13 | 24.200 | 24.540 | 24.200 | 24.395 | 23.137 | 49,555 |
| 2024-09-12 | 24.140 | 24.260 | 24.080 | 24.260 | 23.010 | 10 |
| 2024-09-11 | 24.220 | 24.680 | 24.100 | 24.161 | 22.916 | 374 |
| 2024-09-10 | 24.660 | 24.660 | 24.020 | 24.640 | 23.370 | 62,357 |
| 2024-09-09 | 24.283 | 24.760 | 24.283 | 24.680 | 23.408 | 49,408 |
| 2024-09-06 | 24.509 | 24.509 | 23.840 | 24.509 | 23.246 | 32,708 |
| 2024-09-05 | 25.080 | 25.080 | 24.700 | 24.700 | 23.427 | 63,891 |
| 2024-09-04 | 25.550 | 25.660 | 25.260 | 25.522 | 24.207 | 1,432 |
| 2024-09-03 | 26.460 | 26.640 | 25.780 | 25.780 | 24.451 | 5,509 |
| 2024-09-02 | 27.090 | 27.300 | 26.440 | 26.606 | 25.235 | 10,145 |
| 2024-08-30 | 27.050 | 27.560 | 27.000 | 27.160 | 25.760 | 18,906 |
| 2024-08-29 | 27.420 | 27.700 | 27.420 | 27.500 | 26.083 | 448 |
| 2024-08-28 | 27.790 | 27.840 | 26.180 | 27.209 | 25.807 | 951 |
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.