Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 3.840 | 3.850 | 3.750 | 3.750 | 3.750 | 1,145 |
| 2023-03-29 | 3.750 | 3.840 | 3.750 | 3.810 | 3.810 | 234 |
| 2023-03-28 | 3.800 | 3.860 | 3.750 | 3.780 | 3.780 | 1,438 |
| 2023-03-27 | 3.860 | 3.860 | 3.810 | 3.810 | 3.810 | 429 |
| 2023-03-24 | 3.880 | 3.890 | 3.810 | 3.850 | 3.850 | 742 |
| 2023-03-23 | 3.850 | 3.890 | 3.820 | 3.890 | 3.890 | 1,023 |
| 2023-03-22 | 3.850 | 3.900 | 3.850 | 3.850 | 3.850 | 641 |
| 2023-03-21 | 3.900 | 3.900 | 3.850 | 3.900 | 3.900 | 2,995 |
| 2023-03-20 | 3.900 | 3.900 | 3.780 | 3.880 | 3.880 | 1,984 |
| 2023-03-17 | 3.800 | 3.840 | 3.800 | 3.820 | 3.820 | 38 |
| 2023-03-16 | 3.770 | 3.850 | 3.770 | 3.790 | 3.790 | 1,153 |
| 2023-03-15 | 3.830 | 3.830 | 3.770 | 3.810 | 3.810 | 1,142 |
| 2023-03-14 | 3.810 | 3.810 | 3.800 | 3.810 | 3.810 | 264 |
| 2023-03-13 | 3.830 | 3.880 | 3.820 | 3.850 | 3.850 | 2,128 |
| 2023-03-10 | 3.860 | 3.870 | 3.830 | 3.870 | 3.870 | 618 |
| 2023-03-09 | 3.850 | 3.900 | 3.810 | 3.890 | 3.890 | 3,904 |
| 2023-03-08 | 3.900 | 3.900 | 3.890 | 3.890 | 3.890 | 739 |
| 2023-03-07 | 3.850 | 3.900 | 3.850 | 3.900 | 3.900 | 3,263 |
| 2023-03-06 | 3.850 | 3.870 | 3.820 | 3.870 | 3.870 | 192 |
| 2023-03-03 | 3.890 | 3.890 | 3.850 | 3.860 | 3.860 | 1,085 |
| 2023-03-02 | 3.850 | 3.890 | 3.830 | 3.890 | 3.890 | 492 |
| 2023-03-01 | 3.900 | 3.920 | 3.810 | 3.830 | 3.830 | 4,017 |
| 2023-02-28 | 3.950 | 3.950 | 3.900 | 3.900 | 3.900 | 1,461 |
| 2023-02-27 | 3.910 | 3.950 | 3.860 | 3.860 | 3.860 | 5,097 |
| 2023-02-24 | 3.850 | 3.890 | 3.750 | 3.850 | 3.850 | 3,862 |
| 2023-02-23 | 3.840 | 3.910 | 3.840 | 3.850 | 3.850 | 1,112 |
| 2023-02-22 | 3.860 | 3.920 | 3.860 | 3.870 | 3.870 | 478 |
| 2023-02-21 | 3.950 | 3.950 | 3.880 | 3.900 | 3.900 | 679 |
| 2023-02-20 | 3.870 | 3.970 | 3.870 | 3.950 | 3.950 | 1,815 |
| 2023-02-17 | 3.810 | 3.970 | 3.810 | 3.900 | 3.900 | 997 |
| 2023-02-16 | 3.930 | 3.950 | 3.720 | 3.900 | 3.900 | 27,196 |
| 2023-02-15 | 3.850 | 3.940 | 3.840 | 3.920 | 3.920 | 4,191 |
| 2023-02-14 | 3.810 | 3.870 | 3.800 | 3.850 | 3.850 | 1,540 |
| 2023-02-13 | 3.850 | 3.900 | 3.820 | 3.880 | 3.880 | 3,113 |
| 2023-02-10 | 3.910 | 3.920 | 3.820 | 3.840 | 3.840 | 1,472 |
| 2023-02-09 | 3.910 | 3.990 | 3.840 | 3.910 | 3.910 | 4,990 |
| 2023-02-08 | 3.970 | 4.000 | 3.910 | 3.910 | 3.910 | 2,145 |
| 2023-02-07 | 3.940 | 4.030 | 3.940 | 3.980 | 3.980 | 2,870 |
| 2023-02-06 | 4.070 | 4.070 | 3.890 | 4.010 | 4.010 | 3,757 |
| 2023-02-03 | 4.070 | 4.070 | 4.000 | 4.030 | 4.030 | 848 |
| 2023-02-02 | 4.000 | 4.090 | 4.000 | 4.070 | 4.070 | 3,999 |
| 2023-02-01 | 4.070 | 4.140 | 4.040 | 4.040 | 4.040 | 11,990 |
| 2023-01-31 | 3.990 | 4.030 | 3.960 | 4.000 | 4.000 | 5,788 |
| 2023-01-30 | 3.990 | 4.000 | 3.950 | 3.980 | 3.980 | 2,866 |
| 2023-01-27 | 3.840 | 3.960 | 3.800 | 3.950 | 3.950 | 9,257 |
| 2023-01-26 | 3.850 | 3.850 | 3.840 | 3.850 | 3.850 | 784 |
| 2023-01-25 | 3.890 | 3.950 | 3.820 | 3.840 | 3.840 | 900 |
| 2023-01-24 | 3.960 | 3.960 | 3.870 | 3.880 | 3.880 | 2,032 |
| 2023-01-23 | 3.860 | 4.000 | 3.860 | 3.910 | 3.910 | 4,229 |
| 2023-01-20 | 3.850 | 3.880 | 3.850 | 3.850 | 3.850 | 125 |
| 2023-01-19 | 3.880 | 3.970 | 3.840 | 3.840 | 3.840 | 2,875 |
| 2023-01-18 | 3.970 | 3.970 | 3.880 | 3.880 | 3.880 | 2,739 |
| 2023-01-17 | 3.940 | 3.980 | 3.890 | 3.890 | 3.890 | 3,160 |
| 2023-01-16 | 3.890 | 3.960 | 3.890 | 3.910 | 3.910 | 577 |
| 2023-01-13 | 3.940 | 3.970 | 3.890 | 3.930 | 3.930 | 835 |
| 2023-01-12 | 3.930 | 4.040 | 3.890 | 3.940 | 3.940 | 3,539 |
| 2023-01-11 | 3.880 | 3.950 | 3.880 | 3.880 | 3.880 | 902 |
| 2023-01-10 | 3.890 | 3.990 | 3.880 | 3.890 | 3.890 | 2,218 |
| 2023-01-09 | 3.940 | 3.940 | 3.880 | 3.890 | 3.890 | 1,940 |
| 2023-01-06 | 3.910 | 3.970 | 3.880 | 3.900 | 3.900 | 1,973 |
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.