Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 3.000 | 3.000 | 2.980 | 2.980 | 2.980 | 2,160 |
| 2023-12-11 | 3.000 | 3.000 | 2.950 | 2.950 | 2.950 | 2,070 |
| 2023-12-08 | 3.050 | 3.050 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2023-12-07 | 3.110 | 3.110 | 3.050 | 3.050 | 3.050 | 42 |
| 2023-12-06 | 3.020 | 3.140 | 3.010 | 3.040 | 3.040 | 4,364 |
| 2023-12-05 | 3.000 | 3.080 | 3.000 | 3.020 | 3.020 | 878 |
| 2023-12-04 | 3.100 | 3.100 | 3.000 | 3.050 | 3.050 | 845 |
| 2023-12-01 | 3.060 | 3.070 | 3.060 | 3.070 | 3.070 | 31 |
| 2023-11-30 | 3.030 | 3.080 | 3.000 | 3.060 | 3.060 | 2,180 |
| 2023-11-29 | 3.060 | 3.100 | 2.950 | 3.100 | 3.100 | 10,759 |
| 2023-11-28 | 3.100 | 3.170 | 3.050 | 3.150 | 3.150 | 5,104 |
| 2023-11-27 | 3.050 | 3.100 | 3.040 | 3.100 | 3.100 | 214 |
| 2023-11-24 | 3.200 | 3.200 | 3.040 | 3.050 | 3.050 | 1,244 |
| 2023-11-23 | 3.110 | 3.110 | 3.030 | 3.100 | 3.100 | 590 |
| 2023-11-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 26 |
| 2023-11-21 | 3.010 | 3.020 | 3.010 | 3.020 | 3.020 | 292 |
| 2023-11-20 | 3.000 | 3.100 | 3.000 | 3.020 | 3.020 | 1,849 |
| 2023-11-17 | 3.000 | 3.050 | 3.000 | 3.050 | 3.050 | 1,002 |
| 2023-11-16 | 3.080 | 3.120 | 2.910 | 2.960 | 2.960 | 6,368 |
| 2023-11-15 | 3.080 | 3.200 | 3.080 | 3.080 | 3.080 | 527 |
| 2023-11-14 | 3.080 | 3.140 | 3.010 | 3.100 | 3.100 | 360 |
| 2023-11-13 | 3.020 | 3.170 | 3.020 | 3.080 | 3.080 | 193 |
| 2023-11-10 | 3.000 | 3.100 | 3.000 | 3.100 | 3.100 | 155 |
| 2023-11-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 72 |
| 2023-11-08 | 3.030 | 3.050 | 3.000 | 3.050 | 3.050 | 521 |
| 2023-11-07 | 3.100 | 3.180 | 3.030 | 3.090 | 3.090 | 550 |
| 2023-11-06 | 3.100 | 3.100 | 3.030 | 3.070 | 3.070 | 309 |
| 2023-11-03 | 3.050 | 3.110 | 3.050 | 3.100 | 3.100 | 1,266 |
| 2023-11-02 | 3.100 | 3.100 | 3.050 | 3.050 | 3.050 | 666 |
| 2023-11-01 | 3.090 | 3.100 | 3.080 | 3.090 | 3.090 | 1,527 |
| 2023-10-31 | 3.000 | 3.050 | 2.980 | 3.050 | 3.050 | 1,183 |
| 2023-10-30 | 3.000 | 3.110 | 3.000 | 3.030 | 3.030 | 574 |
| 2023-10-27 | 3.070 | 3.100 | 3.050 | 3.050 | 3.050 | 317 |
| 2023-10-26 | 3.140 | 3.140 | 2.960 | 3.050 | 3.050 | 2,477 |
| 2023-10-25 | 3.370 | 3.370 | 2.760 | 2.860 | 2.860 | 10,953 |
| 2023-10-24 | 3.270 | 3.350 | 3.270 | 3.350 | 3.350 | 169 |
| 2023-10-23 | 3.370 | 3.370 | 3.270 | 3.270 | 3.270 | 221 |
| 2023-10-20 | 3.370 | 3.380 | 3.370 | 3.370 | 3.370 | 202 |
| 2023-10-19 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 20 |
| 2023-10-18 | 3.260 | 3.280 | 3.260 | 3.280 | 3.280 | 477 |
| 2023-10-17 | 3.260 | 3.400 | 3.260 | 3.260 | 3.260 | 311 |
| 2023-10-16 | 3.260 | 3.400 | 3.260 | 3.330 | 3.330 | 738 |
| 2023-10-13 | 3.270 | 3.400 | 3.270 | 3.400 | 3.400 | 271 |
| 2023-10-12 | 3.260 | 3.460 | 3.260 | 3.290 | 3.290 | 1,150 |
| 2023-10-11 | 3.470 | 3.470 | 3.360 | 3.370 | 3.370 | 207 |
| 2023-10-10 | 3.260 | 3.490 | 3.250 | 3.480 | 3.480 | 4,795 |
| 2023-10-09 | 3.350 | 3.390 | 3.250 | 3.390 | 3.390 | 267 |
| 2023-10-06 | 3.280 | 3.300 | 3.260 | 3.260 | 3.260 | 840 |
| 2023-10-05 | 3.230 | 3.260 | 3.230 | 3.260 | 3.260 | 110 |
| 2023-10-04 | 3.470 | 3.470 | 3.220 | 3.220 | 3.220 | 3,365 |
| 2023-10-03 | 3.360 | 3.470 | 3.360 | 3.470 | 3.470 | 190 |
| 2023-10-02 | 3.360 | 3.430 | 3.360 | 3.430 | 3.430 | 366 |
| 2023-09-29 | 3.470 | 3.470 | 3.370 | 3.370 | 3.370 | 635 |
| 2023-09-28 | 3.390 | 3.390 | 3.380 | 3.380 | 3.380 | 65 |
| 2023-09-27 | 3.510 | 3.510 | 3.390 | 3.390 | 3.390 | 168 |
| 2023-09-26 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 692 |
| 2023-09-25 | 3.450 | 3.450 | 3.360 | 3.440 | 3.440 | 672 |
| 2023-09-22 | 3.500 | 3.500 | 3.450 | 3.450 | 3.450 | 598 |
| 2023-09-21 | 3.490 | 3.490 | 3.450 | 3.450 | 3.450 | 474 |
| 2023-09-20 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 492 |
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.