Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 2.780 | 2.780 | 2.780 | 2.780 | 2.780 | 264 |
| 2024-03-11 | 2.770 | 2.870 | 2.770 | 2.790 | 2.790 | 919 |
| 2024-03-08 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 2,341 |
| 2024-03-07 | 2.850 | 2.850 | 2.770 | 2.770 | 2.770 | 370 |
| 2024-03-06 | 2.830 | 2.830 | 2.820 | 2.820 | 2.820 | 428 |
| 2024-03-05 | 2.780 | 2.860 | 2.780 | 2.780 | 2.780 | 704 |
| 2024-03-04 | 2.820 | 2.850 | 2.770 | 2.770 | 2.770 | 331 |
| 2024-03-01 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 1,122 |
| 2024-02-29 | 2.860 | 2.860 | 2.780 | 2.800 | 2.800 | 2,442 |
| 2024-02-28 | 2.860 | 2.860 | 2.860 | 2.860 | 2.860 | 404 |
| 2024-02-27 | 2.820 | 2.880 | 2.820 | 2.820 | 2.820 | 1,048 |
| 2024-02-26 | 2.890 | 2.890 | 2.770 | 2.770 | 2.770 | 1,555 |
| 2024-02-23 | 2.830 | 2.890 | 2.830 | 2.830 | 2.830 | 347 |
| 2024-02-22 | 2.820 | 2.890 | 2.820 | 2.830 | 2.830 | 658 |
| 2024-02-21 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 216 |
| 2024-02-20 | 2.840 | 2.840 | 2.820 | 2.820 | 2.820 | 2,742 |
| 2024-02-19 | 2.900 | 2.900 | 2.830 | 2.830 | 2.830 | 145 |
| 2024-02-16 | 2.820 | 2.830 | 2.820 | 2.820 | 2.820 | 50 |
| 2024-02-15 | 2.830 | 2.900 | 2.830 | 2.890 | 2.890 | 334 |
| 2024-02-14 | 2.900 | 2.900 | 2.830 | 2.900 | 2.900 | 396 |
| 2024-02-13 | 2.850 | 2.900 | 2.850 | 2.900 | 2.900 | 1,051 |
| 2024-02-12 | 2.900 | 2.900 | 2.850 | 2.850 | 2.850 | 187 |
| 2024-02-09 | 2.900 | 2.900 | 2.880 | 2.900 | 2.900 | 841 |
| 2024-02-08 | 2.900 | 2.900 | 2.830 | 2.890 | 2.890 | 620 |
| 2024-02-07 | 2.900 | 2.900 | 2.820 | 2.900 | 2.900 | 1,099 |
| 2024-02-06 | 2.970 | 2.970 | 2.810 | 2.900 | 2.900 | 5,171 |
| 2024-02-05 | 2.960 | 2.970 | 2.910 | 2.920 | 2.920 | 2,096 |
| 2024-02-02 | 2.930 | 2.970 | 2.860 | 2.970 | 2.970 | 5,159 |
| 2024-02-01 | 2.950 | 2.970 | 2.910 | 2.930 | 2.930 | 3,010 |
| 2024-01-31 | 2.900 | 2.960 | 2.900 | 2.950 | 2.950 | 348 |
| 2024-01-30 | 2.950 | 2.960 | 2.900 | 2.920 | 2.920 | 1,006 |
| 2024-01-26 | 2.970 | 2.970 | 2.920 | 2.970 | 2.970 | 220 |
| 2024-01-25 | 2.970 | 2.970 | 2.900 | 2.900 | 2.900 | 1,002 |
| 2024-01-24 | 2.900 | 2.990 | 2.900 | 2.990 | 2.990 | 5,593 |
| 2024-01-23 | 3.000 | 3.000 | 2.910 | 2.970 | 2.970 | 80 |
| 2024-01-22 | 2.900 | 2.990 | 2.900 | 2.900 | 2.900 | 580 |
| 2024-01-19 | 2.980 | 3.040 | 2.970 | 2.970 | 2.970 | 307 |
| 2024-01-18 | 3.050 | 3.050 | 2.940 | 3.050 | 3.050 | 1,054 |
| 2024-01-17 | 3.080 | 3.080 | 2.940 | 3.030 | 3.030 | 40 |
| 2024-01-16 | 3.090 | 3.090 | 2.970 | 2.980 | 2.980 | 277 |
| 2024-01-15 | 3.000 | 3.090 | 2.990 | 3.090 | 3.090 | 170 |
| 2024-01-12 | 2.960 | 3.080 | 2.960 | 3.050 | 3.050 | 2,375 |
| 2024-01-11 | 3.000 | 3.090 | 2.940 | 2.960 | 2.960 | 1,826 |
| 2024-01-10 | 2.990 | 3.000 | 2.960 | 2.970 | 2.970 | 275 |
| 2024-01-09 | 2.940 | 3.130 | 2.940 | 2.950 | 2.950 | 2,482 |
| 2024-01-08 | 2.870 | 2.960 | 2.870 | 2.950 | 2.950 | 6,490 |
| 2024-01-05 | 2.940 | 2.940 | 2.870 | 2.870 | 2.870 | 324 |
| 2024-01-04 | 2.910 | 2.990 | 2.900 | 2.900 | 2.900 | 5,309 |
| 2024-01-03 | 2.960 | 2.960 | 2.910 | 2.910 | 2.910 | 745 |
| 2024-01-02 | 2.980 | 2.980 | 2.830 | 2.910 | 2.910 | 568 |
| 2023-12-29 | 2.830 | 2.890 | 2.830 | 2.880 | 2.880 | 1,849 |
| 2023-12-28 | 2.900 | 2.920 | 2.800 | 2.820 | 2.820 | 3,132 |
| 2023-12-27 | 2.920 | 2.940 | 2.790 | 2.900 | 2.900 | 12,422 |
| 2023-12-22 | 2.930 | 2.980 | 2.920 | 2.970 | 2.970 | 653 |
| 2023-12-21 | 2.990 | 2.990 | 2.910 | 2.910 | 2.910 | 566 |
| 2023-12-19 | 3.000 | 3.000 | 2.910 | 2.910 | 2.910 | 3,824 |
| 2023-12-18 | 2.920 | 3.040 | 2.920 | 2.970 | 2.970 | 1,186 |
| 2023-12-15 | 2.950 | 3.030 | 2.950 | 2.970 | 2.970 | 703 |
| 2023-12-14 | 2.950 | 2.960 | 2.910 | 2.950 | 2.950 | 3,176 |
| 2023-12-13 | 2.990 | 3.050 | 2.980 | 2.980 | 2.980 | 252 |
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.