Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 3.320 | 3.560 | 3.320 | 3.560 | 3.560 | 1,167 |
| 2024-08-30 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | 1,100 |
| 2024-08-29 | 3.580 | 3.580 | 3.390 | 3.400 | 3.400 | 81 |
| 2024-08-28 | 3.570 | 3.590 | 3.570 | 3.590 | 3.590 | 758 |
| 2024-08-27 | 3.320 | 3.590 | 3.320 | 3.560 | 3.560 | 1,679 |
| 2024-08-26 | 3.400 | 3.400 | 3.270 | 3.320 | 3.320 | 639 |
| 2024-08-23 | 3.500 | 3.500 | 3.410 | 3.410 | 3.410 | 7,323 |
| 2024-08-22 | 3.420 | 3.490 | 3.420 | 3.430 | 3.430 | 211 |
| 2024-08-21 | 3.430 | 3.500 | 3.420 | 3.420 | 3.420 | 2,941 |
| 2024-08-20 | 3.550 | 3.550 | 3.480 | 3.540 | 3.540 | 7,692 |
| 2024-08-19 | 3.550 | 3.670 | 3.550 | 3.550 | 3.550 | 562 |
| 2024-08-16 | 3.690 | 3.690 | 3.560 | 3.570 | 3.570 | 627 |
| 2024-08-15 | 3.520 | 3.600 | 3.520 | 3.600 | 3.600 | 1,581 |
| 2024-08-14 | 3.690 | 3.700 | 3.530 | 3.550 | 3.550 | 3,234 |
| 2024-08-13 | 3.800 | 3.830 | 3.500 | 3.650 | 3.650 | 20,904 |
| 2024-08-12 | 3.800 | 4.120 | 3.690 | 3.930 | 3.930 | 31,977 |
| 2024-08-09 | 3.200 | 3.600 | 3.090 | 3.600 | 3.600 | 28,138 |
| 2024-08-08 | 3.100 | 3.200 | 3.100 | 3.200 | 3.200 | 2,239 |
| 2024-08-07 | 3.230 | 3.230 | 3.070 | 3.080 | 3.080 | 620 |
| 2024-08-06 | 3.240 | 3.240 | 3.070 | 3.070 | 3.070 | 829 |
| 2024-08-05 | 3.220 | 3.220 | 3.070 | 3.070 | 3.070 | 5,263 |
| 2024-08-02 | 3.330 | 3.330 | 3.220 | 3.220 | 3.220 | 998 |
| 2024-08-01 | 3.200 | 3.210 | 3.200 | 3.200 | 3.200 | 146 |
| 2024-07-31 | 3.160 | 3.210 | 3.160 | 3.210 | 3.210 | 42 |
| 2024-07-30 | 3.210 | 3.220 | 3.210 | 3.220 | 3.220 | 276 |
| 2024-07-29 | 3.200 | 3.310 | 3.200 | 3.210 | 3.210 | 2,100 |
| 2024-07-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 11 |
| 2024-07-24 | 3.160 | 3.290 | 3.160 | 3.170 | 3.170 | 456 |
| 2024-07-23 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 10 |
| 2024-07-22 | 3.160 | 3.290 | 3.120 | 3.200 | 3.200 | 4,065 |
| 2024-07-19 | 3.140 | 3.280 | 3.130 | 3.150 | 3.150 | 3,353 |
| 2024-07-18 | 3.240 | 3.240 | 3.120 | 3.140 | 3.140 | 418 |
| 2024-07-17 | 3.120 | 3.150 | 3.120 | 3.120 | 3.120 | 269 |
| 2024-07-16 | 3.120 | 3.250 | 3.120 | 3.250 | 3.250 | 193 |
| 2024-07-15 | 3.110 | 3.120 | 3.110 | 3.120 | 3.120 | 998 |
| 2024-07-12 | 3.180 | 3.270 | 3.110 | 3.130 | 3.130 | 3,054 |
| 2024-07-11 | 3.110 | 3.220 | 3.110 | 3.220 | 3.220 | 110 |
| 2024-07-10 | 3.200 | 3.260 | 3.100 | 3.260 | 3.260 | 1,806 |
| 2024-07-09 | 3.110 | 3.120 | 3.110 | 3.110 | 3.110 | 253 |
| 2024-07-08 | 3.120 | 3.130 | 3.120 | 3.120 | 3.120 | 102 |
| 2024-07-05 | 3.240 | 3.240 | 3.120 | 3.120 | 3.120 | 355 |
| 2024-07-04 | 3.100 | 3.110 | 3.100 | 3.100 | 3.100 | 283 |
| 2024-07-03 | 3.100 | 3.240 | 3.100 | 3.100 | 3.100 | 523 |
| 2024-07-02 | 3.120 | 3.250 | 3.110 | 3.110 | 3.110 | 391 |
| 2024-07-01 | 3.290 | 3.350 | 3.090 | 3.110 | 3.110 | 759 |
| 2024-06-28 | 3.090 | 3.300 | 3.090 | 3.300 | 3.300 | 208 |
| 2024-06-27 | 3.170 | 3.200 | 3.080 | 3.110 | 3.110 | 1,287 |
| 2024-06-26 | 3.200 | 3.300 | 3.190 | 3.300 | 3.300 | 243 |
| 2024-06-25 | 3.180 | 3.180 | 3.170 | 3.170 | 3.170 | 102 |
| 2024-06-24 | 3.080 | 3.180 | 3.080 | 3.180 | 3.180 | 1,346 |
| 2024-06-21 | 3.230 | 3.340 | 3.080 | 3.340 | 3.340 | 604 |
| 2024-06-20 | 3.260 | 3.350 | 3.230 | 3.230 | 3.230 | 3,484 |
| 2024-06-19 | 3.080 | 3.260 | 3.070 | 3.230 | 3.230 | 4,612 |
| 2024-06-18 | 3.080 | 3.080 | 3.080 | 3.080 | 3.080 | 109 |
| 2024-06-17 | 3.160 | 3.200 | 3.030 | 3.200 | 3.200 | 2,040 |
| 2024-06-14 | 3.310 | 3.330 | 3.150 | 3.150 | 3.150 | 2,561 |
| 2024-06-13 | 3.390 | 3.490 | 3.350 | 3.350 | 3.350 | 10,809 |
| 2024-06-12 | 3.340 | 3.470 | 3.330 | 3.380 | 3.380 | 15,231 |
| 2024-06-11 | 3.100 | 3.300 | 3.080 | 3.300 | 3.300 | 11,270 |
| 2024-06-10 | 3.080 | 3.160 | 3.080 | 3.080 | 3.080 | 2,298 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.