Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 3.650 | 3.680 | 3.600 | 3.660 | 3.660 | 391 |
| 2023-06-26 | 3.650 | 3.650 | 3.520 | 3.600 | 3.600 | 1,242 |
| 2023-06-23 | 3.680 | 3.680 | 3.640 | 3.650 | 3.650 | 1,639 |
| 2023-06-22 | 3.730 | 3.740 | 3.720 | 3.730 | 3.730 | 98 |
| 2023-06-21 | 3.690 | 3.720 | 3.690 | 3.720 | 3.720 | 440 |
| 2023-06-20 | 3.640 | 3.720 | 3.640 | 3.670 | 3.670 | 276 |
| 2023-06-19 | 3.670 | 3.760 | 3.630 | 3.700 | 3.700 | 5,472 |
| 2023-06-16 | 3.710 | 3.730 | 3.710 | 3.720 | 3.720 | 2,471 |
| 2023-06-15 | 3.760 | 3.800 | 3.720 | 3.740 | 3.740 | 1,579 |
| 2023-06-14 | 3.830 | 3.830 | 3.720 | 3.740 | 3.740 | 1,043 |
| 2023-06-13 | 3.670 | 3.790 | 3.670 | 3.690 | 3.690 | 185 |
| 2023-06-12 | 3.730 | 3.800 | 3.690 | 3.690 | 3.690 | 1,306 |
| 2023-06-09 | 3.680 | 3.730 | 3.680 | 3.730 | 3.730 | 1,125 |
| 2023-06-08 | 3.670 | 3.720 | 3.670 | 3.680 | 3.680 | 454 |
| 2023-06-07 | 3.670 | 3.720 | 3.670 | 3.670 | 3.670 | 241 |
| 2023-06-06 | 3.640 | 3.730 | 3.640 | 3.730 | 3.730 | 278 |
| 2023-06-05 | 3.710 | 3.790 | 3.520 | 3.610 | 3.610 | 3,935 |
| 2023-06-02 | 3.630 | 3.800 | 3.630 | 3.800 | 3.800 | 1,001 |
| 2023-06-01 | 3.800 | 3.810 | 3.600 | 3.800 | 3.800 | 3,308 |
| 2023-05-31 | 3.800 | 3.820 | 3.790 | 3.800 | 3.800 | 806 |
| 2023-05-30 | 3.870 | 3.870 | 3.810 | 3.810 | 3.810 | 267 |
| 2023-05-29 | 3.840 | 3.960 | 3.790 | 3.870 | 3.870 | 6,404 |
| 2023-05-26 | 3.850 | 3.850 | 3.780 | 3.840 | 3.840 | 12 |
| 2023-05-25 | 3.770 | 3.850 | 3.770 | 3.780 | 3.780 | 98 |
| 2023-05-24 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 201 |
| 2023-05-23 | 3.850 | 3.910 | 3.810 | 3.810 | 3.810 | 2,345 |
| 2023-05-22 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 285 |
| 2023-05-19 | 3.790 | 3.850 | 3.770 | 3.850 | 3.850 | 473 |
| 2023-05-18 | 3.760 | 3.850 | 3.760 | 3.780 | 3.780 | 660 |
| 2023-05-17 | 3.890 | 3.890 | 3.790 | 3.790 | 3.790 | 216 |
| 2023-05-16 | 3.900 | 3.900 | 3.760 | 3.770 | 3.770 | 3,036 |
| 2023-05-15 | 3.990 | 3.990 | 3.900 | 3.950 | 3.950 | 2,622 |
| 2023-05-12 | 3.870 | 3.910 | 3.830 | 3.900 | 3.900 | 3,580 |
| 2023-05-11 | 3.880 | 3.910 | 3.850 | 3.860 | 3.860 | 282 |
| 2023-05-10 | 3.860 | 3.900 | 3.820 | 3.860 | 3.860 | 5,216 |
| 2023-05-09 | 3.910 | 3.910 | 3.750 | 3.810 | 3.810 | 747 |
| 2023-05-08 | 3.810 | 3.930 | 3.680 | 3.910 | 3.910 | 6,753 |
| 2023-05-05 | 3.700 | 3.710 | 3.700 | 3.710 | 3.710 | 75 |
| 2023-05-04 | 3.840 | 3.840 | 3.720 | 3.800 | 3.800 | 1,055 |
| 2023-05-03 | 3.830 | 3.900 | 3.670 | 3.730 | 3.730 | 9,498 |
| 2023-05-02 | 3.880 | 3.880 | 3.730 | 3.730 | 3.730 | 55 |
| 2023-04-28 | 3.640 | 3.900 | 3.630 | 3.830 | 3.830 | 2,945 |
| 2023-04-27 | 3.650 | 3.650 | 3.640 | 3.640 | 3.640 | 1,584 |
| 2023-04-26 | 3.640 | 3.680 | 3.640 | 3.680 | 3.680 | 360 |
| 2023-04-25 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 41 |
| 2023-04-24 | 3.640 | 3.690 | 3.640 | 3.660 | 3.660 | 383 |
| 2023-04-21 | 3.690 | 3.690 | 3.630 | 3.640 | 3.640 | 427 |
| 2023-04-20 | 3.740 | 3.740 | 3.520 | 3.620 | 3.620 | 2,362 |
| 2023-04-19 | 3.750 | 3.750 | 3.720 | 3.720 | 3.720 | 2,585 |
| 2023-04-18 | 3.770 | 3.770 | 3.750 | 3.750 | 3.750 | 384 |
| 2023-04-17 | 3.720 | 3.770 | 3.710 | 3.730 | 3.730 | 1,735 |
| 2023-04-14 | 3.830 | 3.830 | 3.800 | 3.800 | 3.800 | 101 |
| 2023-04-13 | 3.710 | 3.850 | 3.700 | 3.830 | 3.830 | 2,728 |
| 2023-04-12 | 3.760 | 3.800 | 3.760 | 3.760 | 3.760 | 2,309 |
| 2023-04-11 | 3.800 | 3.900 | 3.800 | 3.900 | 3.900 | 3,161 |
| 2023-04-06 | 3.850 | 3.880 | 3.840 | 3.860 | 3.860 | 2,414 |
| 2023-04-05 | 3.770 | 3.850 | 3.770 | 3.800 | 3.800 | 1,002 |
| 2023-04-04 | 3.820 | 3.850 | 3.820 | 3.850 | 3.850 | 1,374 |
| 2023-04-03 | 3.840 | 3.870 | 3.790 | 3.810 | 3.810 | 3,731 |
| 2023-03-31 | 3.760 | 3.800 | 3.750 | 3.750 | 3.750 | 168 |
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.