Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 3.750 | 3.840 | 3.650 | 3.730 | 3.730 | 2,658 |
| 2022-10-10 | 3.530 | 3.770 | 3.530 | 3.750 | 3.750 | 1,579 |
| 2022-10-07 | 3.630 | 3.780 | 3.600 | 3.610 | 3.610 | 700 |
| 2022-10-06 | 3.790 | 3.790 | 3.620 | 3.620 | 3.620 | 70 |
| 2022-10-05 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 36 |
| 2022-10-04 | 3.650 | 3.790 | 3.550 | 3.780 | 3.780 | 497 |
| 2022-10-03 | 3.650 | 3.700 | 3.650 | 3.650 | 3.650 | 51 |
| 2022-09-30 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 376 |
| 2022-09-29 | 3.660 | 3.740 | 3.660 | 3.740 | 3.740 | 1,249 |
| 2022-09-28 | 3.660 | 3.770 | 3.650 | 3.650 | 3.650 | 949 |
| 2022-09-27 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 769 |
| 2022-09-26 | 3.830 | 3.830 | 3.670 | 3.670 | 3.670 | 361 |
| 2022-09-23 | 3.720 | 3.720 | 3.720 | 3.720 | 3.720 | 45 |
| 2022-09-22 | 3.780 | 3.830 | 3.700 | 3.710 | 3.710 | 1,541 |
| 2022-09-21 | 3.780 | 3.790 | 3.700 | 3.770 | 3.770 | 1,911 |
| 2022-09-20 | 3.790 | 3.860 | 3.780 | 3.780 | 3.780 | 620 |
| 2022-09-19 | 3.880 | 3.880 | 3.750 | 3.770 | 3.770 | 815 |
| 2022-09-16 | 3.840 | 3.880 | 3.780 | 3.880 | 3.880 | 2,641 |
| 2022-09-15 | 3.810 | 3.870 | 3.800 | 3.800 | 3.800 | 4,426 |
| 2022-09-14 | 3.720 | 3.800 | 3.720 | 3.800 | 3.800 | 2,644 |
| 2022-09-13 | 3.770 | 3.840 | 3.720 | 3.760 | 3.760 | 2,699 |
| 2022-09-12 | 3.840 | 3.850 | 3.740 | 3.750 | 3.750 | 1,131 |
| 2022-09-09 | 3.880 | 3.880 | 3.730 | 3.840 | 3.840 | 326 |
| 2022-09-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 200 |
| 2022-09-07 | 3.710 | 3.870 | 3.650 | 3.650 | 3.650 | 4,441 |
| 2022-09-06 | 3.740 | 3.750 | 3.610 | 3.610 | 3.610 | 1,435 |
| 2022-09-05 | 3.730 | 3.890 | 3.730 | 3.880 | 3.880 | 809 |
| 2022-09-02 | 3.800 | 3.930 | 3.720 | 3.720 | 3.720 | 3,202 |
| 2022-09-01 | 3.750 | 3.880 | 3.660 | 3.880 | 3.880 | 1,257 |
| 2022-08-31 | 3.830 | 3.900 | 3.740 | 3.740 | 3.740 | 315 |
| 2022-08-30 | 3.820 | 3.820 | 3.720 | 3.800 | 3.800 | 1,117 |
| 2022-08-29 | 3.710 | 3.850 | 3.710 | 3.820 | 3.820 | 1,085 |
| 2022-08-26 | 3.760 | 3.850 | 3.710 | 3.850 | 3.850 | 979 |
| 2022-08-25 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 220 |
| 2022-08-24 | 3.990 | 3.990 | 3.630 | 3.810 | 3.810 | 2,034 |
| 2022-08-23 | 3.870 | 3.990 | 3.810 | 3.900 | 3.900 | 6,207 |
| 2022-08-22 | 3.960 | 3.990 | 3.870 | 3.870 | 3.870 | 3,921 |
| 2022-08-19 | 3.830 | 3.960 | 3.830 | 3.900 | 3.900 | 1,745 |
| 2022-08-18 | 3.800 | 3.990 | 3.770 | 3.890 | 3.890 | 9,326 |
| 2022-08-17 | 3.770 | 3.770 | 3.700 | 3.760 | 3.760 | 608 |
| 2022-08-16 | 3.780 | 3.780 | 3.670 | 3.770 | 3.770 | 1,456 |
| 2022-08-15 | 3.800 | 3.800 | 3.650 | 3.650 | 3.650 | 105 |
| 2022-08-12 | 3.720 | 3.800 | 3.650 | 3.660 | 3.660 | 3,105 |
| 2022-08-11 | 3.650 | 3.730 | 3.650 | 3.710 | 3.710 | 277 |
| 2022-08-10 | 3.700 | 3.750 | 3.630 | 3.650 | 3.650 | 523 |
| 2022-08-09 | 3.550 | 3.690 | 3.550 | 3.610 | 3.610 | 797 |
| 2022-08-08 | 3.570 | 3.720 | 3.550 | 3.700 | 3.700 | 1,997 |
| 2022-08-05 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 257 |
| 2022-08-04 | 3.700 | 3.750 | 3.560 | 3.600 | 3.600 | 1,848 |
| 2022-08-03 | 3.610 | 3.740 | 3.600 | 3.700 | 3.700 | 6,633 |
| 2022-08-02 | 3.480 | 3.600 | 3.480 | 3.600 | 3.600 | 4,892 |
| 2022-08-01 | 3.600 | 3.610 | 3.480 | 3.500 | 3.500 | 2,261 |
| 2022-07-29 | 3.570 | 3.590 | 3.490 | 3.590 | 3.590 | 601 |
| 2022-07-28 | 3.550 | 3.570 | 3.500 | 3.570 | 3.570 | 155 |
| 2022-07-27 | 3.580 | 3.580 | 3.490 | 3.520 | 3.520 | 560 |
| 2022-07-26 | 3.490 | 3.550 | 3.490 | 3.500 | 3.500 | 51 |
| 2022-07-25 | 3.490 | 3.590 | 3.490 | 3.490 | 3.490 | 560 |
| 2022-07-22 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 10 |
| 2022-07-21 | 3.490 | 3.610 | 3.490 | 3.600 | 3.600 | 544 |
| 2022-07-20 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 41 |
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.