Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2.990 | 3.060 | 2.990 | 3.060 | 3.060 | 80 |
| 2024-06-06 | 3.000 | 3.060 | 2.990 | 2.990 | 2.990 | 150 |
| 2024-06-05 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,012 |
| 2024-06-04 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 277 |
| 2024-06-03 | 3.010 | 3.110 | 3.000 | 3.010 | 3.010 | 353 |
| 2024-05-31 | 3.070 | 3.070 | 3.010 | 3.070 | 3.070 | 2,453 |
| 2024-05-30 | 3.070 | 3.100 | 3.060 | 3.070 | 3.070 | 614 |
| 2024-05-29 | 3.090 | 3.100 | 3.070 | 3.070 | 3.070 | 505 |
| 2024-05-28 | 3.100 | 3.100 | 3.090 | 3.090 | 3.090 | 182 |
| 2024-05-27 | 3.070 | 3.190 | 3.070 | 3.100 | 3.100 | 330 |
| 2024-05-24 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 221 |
| 2024-05-23 | 3.050 | 3.060 | 3.050 | 3.050 | 3.050 | 253 |
| 2024-05-22 | 3.230 | 3.230 | 3.200 | 3.200 | 3.200 | 2,096 |
| 2024-05-21 | 3.200 | 3.230 | 3.200 | 3.220 | 3.220 | 7,484 |
| 2024-05-20 | 3.020 | 3.200 | 3.020 | 3.190 | 3.190 | 4,149 |
| 2024-05-17 | 3.000 | 3.000 | 2.960 | 2.980 | 2.980 | 270 |
| 2024-05-16 | 3.070 | 3.080 | 2.940 | 2.940 | 2.940 | 1,234 |
| 2024-05-15 | 2.910 | 3.080 | 2.910 | 2.920 | 2.920 | 390 |
| 2024-05-14 | 3.090 | 3.090 | 2.920 | 2.920 | 2.920 | 182 |
| 2024-05-13 | 2.910 | 2.920 | 2.910 | 2.920 | 2.920 | 122 |
| 2024-05-10 | 3.100 | 3.100 | 2.920 | 2.940 | 2.940 | 51 |
| 2024-05-09 | 3.120 | 3.120 | 3.050 | 3.050 | 3.050 | 1,439 |
| 2024-05-08 | 3.000 | 3.240 | 2.990 | 3.050 | 3.050 | 6,564 |
| 2024-05-07 | 3.000 | 3.000 | 2.980 | 3.000 | 3.000 | 122 |
| 2024-05-06 | 2.900 | 3.000 | 2.900 | 3.000 | 3.000 | 3,827 |
| 2024-05-03 | 2.900 | 2.970 | 2.850 | 2.850 | 2.850 | 411 |
| 2024-05-02 | 2.850 | 2.860 | 2.850 | 2.860 | 2.860 | 50 |
| 2024-04-30 | 2.940 | 2.970 | 2.830 | 2.870 | 2.870 | 2,894 |
| 2024-04-29 | 2.940 | 2.940 | 2.800 | 2.810 | 2.810 | 2,820 |
| 2024-04-26 | 2.920 | 2.930 | 2.820 | 2.930 | 2.930 | 3,805 |
| 2024-04-25 | 2.820 | 2.940 | 2.820 | 2.940 | 2.940 | 860 |
| 2024-04-24 | 2.820 | 2.900 | 2.820 | 2.820 | 2.820 | 424 |
| 2024-04-23 | 2.810 | 2.850 | 2.800 | 2.810 | 2.810 | 730 |
| 2024-04-22 | 2.800 | 2.940 | 2.800 | 2.810 | 2.810 | 335 |
| 2024-04-19 | 2.830 | 2.830 | 2.800 | 2.800 | 2.800 | 1,117 |
| 2024-04-18 | 2.820 | 2.900 | 2.820 | 2.830 | 2.830 | 274 |
| 2024-04-17 | 2.820 | 2.930 | 2.820 | 2.930 | 2.930 | 3,601 |
| 2024-04-16 | 2.860 | 2.860 | 2.810 | 2.810 | 2.810 | 607 |
| 2024-04-15 | 2.860 | 2.860 | 2.810 | 2.810 | 2.810 | 1,980 |
| 2024-04-12 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 354 |
| 2024-04-11 | 2.800 | 2.860 | 2.800 | 2.810 | 2.810 | 812 |
| 2024-04-10 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 2,550 |
| 2024-04-09 | 2.840 | 2.840 | 2.800 | 2.820 | 2.820 | 4,207 |
| 2024-04-08 | 2.810 | 2.840 | 2.790 | 2.800 | 2.800 | 3,563 |
| 2024-04-05 | 2.800 | 2.850 | 2.800 | 2.810 | 2.810 | 63 |
| 2024-04-04 | 2.820 | 2.820 | 2.800 | 2.800 | 2.800 | 610 |
| 2024-04-03 | 2.900 | 2.900 | 2.800 | 2.820 | 2.820 | 3,030 |
| 2024-04-02 | 2.620 | 2.940 | 2.620 | 2.940 | 2.940 | 16,677 |
| 2024-03-28 | 2.730 | 2.750 | 2.660 | 2.660 | 2.660 | 1,317 |
| 2024-03-27 | 2.860 | 2.870 | 2.620 | 2.620 | 2.620 | 4,428 |
| 2024-03-26 | 2.720 | 2.870 | 2.630 | 2.710 | 2.710 | 7,513 |
| 2024-03-25 | 2.770 | 2.770 | 2.750 | 2.760 | 2.760 | 3,904 |
| 2024-03-22 | 2.810 | 2.810 | 2.750 | 2.750 | 2.750 | 134 |
| 2024-03-21 | 2.760 | 2.810 | 2.760 | 2.810 | 2.810 | 2,580 |
| 2024-03-20 | 2.780 | 2.780 | 2.760 | 2.760 | 2.760 | 255 |
| 2024-03-19 | 2.770 | 2.770 | 2.760 | 2.760 | 2.760 | 65 |
| 2024-03-18 | 2.840 | 2.840 | 2.770 | 2.770 | 2.770 | 412 |
| 2024-03-15 | 2.770 | 2.770 | 2.760 | 2.760 | 2.760 | 210 |
| 2024-03-14 | 2.770 | 2.780 | 2.770 | 2.770 | 2.770 | 281 |
| 2024-03-13 | 2.850 | 2.850 | 2.770 | 2.770 | 2.770 | 1,105 |
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.