Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 3.990 | 3.990 | 3.900 | 3.910 | 3.910 | 4,729 |
| 2023-01-04 | 3.950 | 4.040 | 3.920 | 3.960 | 3.960 | 4,703 |
| 2023-01-03 | 3.910 | 3.990 | 3.910 | 3.940 | 3.940 | 6,232 |
| 2023-01-02 | 3.980 | 4.020 | 3.910 | 3.940 | 3.940 | 3,927 |
| 2022-12-30 | 3.990 | 4.020 | 3.920 | 3.930 | 3.930 | 4,637 |
| 2022-12-29 | 3.890 | 3.990 | 3.890 | 3.990 | 3.990 | 1,883 |
| 2022-12-28 | 3.850 | 3.940 | 3.840 | 3.870 | 3.870 | 2,346 |
| 2022-12-27 | 3.950 | 3.950 | 3.850 | 3.880 | 3.880 | 2,388 |
| 2022-12-23 | 3.880 | 3.980 | 3.880 | 3.890 | 3.890 | 5,012 |
| 2022-12-22 | 3.850 | 3.880 | 3.820 | 3.830 | 3.830 | 1,287 |
| 2022-12-21 | 3.830 | 3.890 | 3.780 | 3.840 | 3.840 | 3,237 |
| 2022-12-20 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 379 |
| 2022-12-19 | 3.980 | 3.980 | 3.760 | 3.830 | 3.830 | 3,446 |
| 2022-12-16 | 3.900 | 3.900 | 3.870 | 3.870 | 3.870 | 1,920 |
| 2022-12-15 | 3.890 | 3.960 | 3.880 | 3.880 | 3.880 | 1,102 |
| 2022-12-14 | 3.950 | 3.950 | 3.850 | 3.870 | 3.870 | 4,167 |
| 2022-12-13 | 3.920 | 3.980 | 3.920 | 3.980 | 3.980 | 316 |
| 2022-12-12 | 3.920 | 3.930 | 3.910 | 3.930 | 3.930 | 1,281 |
| 2022-12-09 | 4.080 | 4.080 | 3.930 | 4.000 | 4.000 | 220 |
| 2022-12-08 | 3.910 | 4.020 | 3.910 | 4.000 | 4.000 | 3,867 |
| 2022-12-07 | 3.880 | 4.110 | 3.820 | 3.890 | 3.890 | 9,374 |
| 2022-12-06 | 3.870 | 3.880 | 3.810 | 3.880 | 3.880 | 730 |
| 2022-12-05 | 3.760 | 3.880 | 3.760 | 3.880 | 3.880 | 190 |
| 2022-12-02 | 3.810 | 3.880 | 3.810 | 3.880 | 3.880 | 5,060 |
| 2022-12-01 | 3.800 | 3.830 | 3.760 | 3.810 | 3.810 | 1,273 |
| 2022-11-30 | 3.740 | 3.850 | 3.740 | 3.750 | 3.750 | 1,672 |
| 2022-11-29 | 3.870 | 3.870 | 3.720 | 3.720 | 3.720 | 1,231 |
| 2022-11-28 | 3.760 | 3.800 | 3.760 | 3.770 | 3.770 | 206 |
| 2022-11-25 | 3.800 | 3.800 | 3.730 | 3.760 | 3.760 | 1,641 |
| 2022-11-24 | 3.760 | 3.840 | 3.730 | 3.810 | 3.810 | 1,733 |
| 2022-11-23 | 3.770 | 3.820 | 3.760 | 3.820 | 3.820 | 1,135 |
| 2022-11-22 | 3.760 | 3.770 | 3.760 | 3.770 | 3.770 | 27 |
| 2022-11-21 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 50 |
| 2022-11-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 249 |
| 2022-11-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 50 |
| 2022-11-15 | 3.750 | 3.840 | 3.750 | 3.770 | 3.770 | 1,594 |
| 2022-11-14 | 3.730 | 3.880 | 3.730 | 3.750 | 3.750 | 3,376 |
| 2022-11-11 | 3.730 | 3.850 | 3.730 | 3.750 | 3.750 | 2,249 |
| 2022-11-10 | 3.730 | 3.840 | 3.710 | 3.770 | 3.770 | 3,594 |
| 2022-11-09 | 3.780 | 3.780 | 3.730 | 3.730 | 3.730 | 300 |
| 2022-11-08 | 3.800 | 3.840 | 3.750 | 3.780 | 3.780 | 3,273 |
| 2022-11-07 | 3.790 | 3.830 | 3.750 | 3.760 | 3.760 | 6,708 |
| 2022-11-04 | 3.730 | 3.790 | 3.730 | 3.790 | 3.790 | 1,576 |
| 2022-11-03 | 3.780 | 3.780 | 3.730 | 3.780 | 3.780 | 1,059 |
| 2022-11-02 | 3.720 | 3.780 | 3.720 | 3.770 | 3.770 | 2,144 |
| 2022-11-01 | 3.720 | 3.790 | 3.720 | 3.780 | 3.780 | 104 |
| 2022-10-31 | 3.800 | 3.800 | 3.670 | 3.790 | 3.790 | 4,504 |
| 2022-10-28 | 3.710 | 3.730 | 3.710 | 3.730 | 3.730 | 240 |
| 2022-10-27 | 3.710 | 3.790 | 3.710 | 3.720 | 3.720 | 135 |
| 2022-10-26 | 3.800 | 3.800 | 3.720 | 3.720 | 3.720 | 3,078 |
| 2022-10-25 | 3.750 | 3.790 | 3.710 | 3.770 | 3.770 | 958 |
| 2022-10-24 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 1,494 |
| 2022-10-21 | 3.690 | 3.790 | 3.690 | 3.790 | 3.790 | 3,549 |
| 2022-10-20 | 3.700 | 3.700 | 3.690 | 3.690 | 3.690 | 450 |
| 2022-10-19 | 3.740 | 3.790 | 3.680 | 3.780 | 3.780 | 1,667 |
| 2022-10-18 | 3.740 | 3.770 | 3.740 | 3.770 | 3.770 | 19 |
| 2022-10-17 | 3.670 | 3.720 | 3.670 | 3.680 | 3.680 | 512 |
| 2022-10-14 | 3.670 | 3.750 | 3.670 | 3.700 | 3.700 | 1,258 |
| 2022-10-13 | 3.680 | 3.790 | 3.650 | 3.790 | 3.790 | 4,002 |
| 2022-10-12 | 3.730 | 3.850 | 3.670 | 3.850 | 3.850 | 8,542 |
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.