Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 2,413 |
| 2023-09-18 | 3.440 | 3.450 | 3.440 | 3.450 | 3.450 | 233 |
| 2023-09-15 | 3.450 | 3.490 | 3.440 | 3.440 | 3.440 | 1,169 |
| 2023-09-14 | 3.500 | 3.500 | 3.440 | 3.440 | 3.440 | 1,943 |
| 2023-09-13 | 3.360 | 3.490 | 3.360 | 3.490 | 3.490 | 1,992 |
| 2023-09-12 | 3.440 | 3.440 | 3.330 | 3.330 | 3.330 | 455 |
| 2023-09-11 | 3.540 | 3.540 | 3.310 | 3.440 | 3.440 | 1,142 |
| 2023-09-08 | 3.520 | 3.570 | 3.300 | 3.400 | 3.400 | 12,347 |
| 2023-09-07 | 3.500 | 3.510 | 3.450 | 3.450 | 3.450 | 2,118 |
| 2023-09-06 | 3.470 | 3.500 | 3.470 | 3.500 | 3.500 | 1,089 |
| 2023-09-05 | 3.510 | 3.510 | 3.450 | 3.460 | 3.460 | 8,172 |
| 2023-09-04 | 3.520 | 3.520 | 3.450 | 3.510 | 3.510 | 676 |
| 2023-09-01 | 3.480 | 3.560 | 3.480 | 3.480 | 3.480 | 1,284 |
| 2023-08-31 | 3.430 | 3.520 | 3.430 | 3.450 | 3.450 | 1,947 |
| 2023-08-30 | 3.450 | 3.530 | 3.430 | 3.430 | 3.430 | 2,952 |
| 2023-08-29 | 3.540 | 3.540 | 3.450 | 3.480 | 3.480 | 406 |
| 2023-08-28 | 3.470 | 3.550 | 3.450 | 3.450 | 3.450 | 2,466 |
| 2023-08-25 | 3.500 | 3.550 | 3.460 | 3.460 | 3.460 | 1,181 |
| 2023-08-24 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 151 |
| 2023-08-23 | 3.550 | 3.590 | 3.510 | 3.520 | 3.520 | 466 |
| 2023-08-22 | 3.520 | 3.550 | 3.440 | 3.550 | 3.550 | 2,600 |
| 2023-08-21 | 3.540 | 3.540 | 3.510 | 3.520 | 3.520 | 405 |
| 2023-08-18 | 3.530 | 3.530 | 3.520 | 3.520 | 3.520 | 97 |
| 2023-08-17 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 10 |
| 2023-08-16 | 3.630 | 3.630 | 3.540 | 3.550 | 3.550 | 1,852 |
| 2023-08-15 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 5 |
| 2023-08-14 | 3.520 | 3.590 | 3.520 | 3.530 | 3.530 | 356 |
| 2023-08-11 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 37 |
| 2023-08-10 | 3.480 | 3.600 | 3.480 | 3.530 | 3.530 | 1,441 |
| 2023-08-09 | 3.490 | 3.550 | 3.480 | 3.490 | 3.490 | 2,326 |
| 2023-08-08 | 3.590 | 3.590 | 3.500 | 3.500 | 3.500 | 1,253 |
| 2023-08-07 | 3.520 | 3.640 | 3.440 | 3.440 | 3.440 | 1,789 |
| 2023-08-04 | 3.560 | 3.640 | 3.460 | 3.550 | 3.550 | 3,202 |
| 2023-08-03 | 3.550 | 3.640 | 3.550 | 3.560 | 3.560 | 1,048 |
| 2023-08-02 | 3.530 | 3.580 | 3.530 | 3.550 | 3.550 | 436 |
| 2023-08-01 | 3.550 | 3.550 | 3.530 | 3.530 | 3.530 | 181 |
| 2023-07-31 | 3.510 | 3.690 | 3.510 | 3.550 | 3.550 | 1,799 |
| 2023-07-28 | 3.500 | 3.610 | 3.500 | 3.510 | 3.510 | 360 |
| 2023-07-27 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 1,865 |
| 2023-07-26 | 3.670 | 3.670 | 3.600 | 3.600 | 3.600 | 227 |
| 2023-07-25 | 3.580 | 3.670 | 3.580 | 3.670 | 3.670 | 601 |
| 2023-07-24 | 3.580 | 3.670 | 3.580 | 3.580 | 3.580 | 588 |
| 2023-07-21 | 3.560 | 3.650 | 3.560 | 3.560 | 3.560 | 613 |
| 2023-07-20 | 3.680 | 3.680 | 3.550 | 3.650 | 3.650 | 307 |
| 2023-07-19 | 3.600 | 3.650 | 3.550 | 3.580 | 3.580 | 277 |
| 2023-07-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 265 |
| 2023-07-17 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 246 |
| 2023-07-14 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 284 |
| 2023-07-13 | 3.560 | 3.600 | 3.550 | 3.550 | 3.550 | 1,033 |
| 2023-07-12 | 3.550 | 3.600 | 3.550 | 3.600 | 3.600 | 331 |
| 2023-07-11 | 3.520 | 3.590 | 3.520 | 3.520 | 3.520 | 479 |
| 2023-07-10 | 3.600 | 3.600 | 3.520 | 3.520 | 3.520 | 1,124 |
| 2023-07-07 | 3.570 | 3.590 | 3.530 | 3.530 | 3.530 | 349 |
| 2023-07-06 | 3.600 | 3.600 | 3.570 | 3.570 | 3.570 | 366 |
| 2023-07-05 | 3.570 | 3.670 | 3.550 | 3.560 | 3.560 | 3,038 |
| 2023-07-04 | 3.650 | 3.690 | 3.510 | 3.570 | 3.570 | 2,099 |
| 2023-07-03 | 3.630 | 3.650 | 3.630 | 3.630 | 3.630 | 343 |
| 2023-06-30 | 3.610 | 3.700 | 3.610 | 3.630 | 3.630 | 2,209 |
| 2023-06-29 | 3.600 | 3.620 | 3.600 | 3.620 | 3.620 | 143 |
| 2023-06-28 | 3.600 | 3.690 | 3.600 | 3.620 | 3.620 | 650 |
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.