Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-19 | 3.500 | 3.500 | 3.480 | 3.480 | 3.480 | 647 |
| 2022-07-18 | 3.590 | 3.590 | 3.470 | 3.470 | 3.470 | 81 |
| 2022-07-15 | 3.420 | 3.610 | 3.410 | 3.470 | 3.470 | 6,392 |
| 2022-07-14 | 3.400 | 3.580 | 3.400 | 3.410 | 3.410 | 353 |
| 2022-07-13 | 3.510 | 3.600 | 3.400 | 3.600 | 3.600 | 5,596 |
| 2022-07-12 | 3.430 | 3.590 | 3.430 | 3.560 | 3.560 | 1,866 |
| 2022-07-11 | 3.420 | 3.600 | 3.420 | 3.460 | 3.460 | 1,406 |
| 2022-07-08 | 3.430 | 3.460 | 3.420 | 3.420 | 3.420 | 1,019 |
| 2022-07-07 | 3.530 | 3.530 | 3.420 | 3.450 | 3.450 | 114 |
| 2022-07-06 | 3.450 | 3.450 | 3.400 | 3.400 | 3.400 | 75 |
| 2022-07-05 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 1,764 |
| 2022-07-04 | 3.460 | 3.520 | 3.460 | 3.470 | 3.470 | 188 |
| 2022-07-01 | 3.460 | 3.540 | 3.370 | 3.540 | 3.540 | 181 |
| 2022-06-30 | 3.500 | 3.520 | 3.400 | 3.450 | 3.450 | 1,141 |
| 2022-06-29 | 3.440 | 3.500 | 3.430 | 3.500 | 3.500 | 1,361 |
| 2022-06-28 | 3.420 | 3.550 | 3.420 | 3.450 | 3.450 | 3,824 |
| 2022-06-27 | 3.500 | 3.530 | 3.420 | 3.440 | 3.440 | 401 |
| 2022-06-24 | 3.400 | 3.600 | 3.380 | 3.570 | 3.570 | 2,638 |
| 2022-06-23 | 3.360 | 3.440 | 3.350 | 3.370 | 3.370 | 60 |
| 2022-06-22 | 3.450 | 3.450 | 3.320 | 3.320 | 3.320 | 124 |
| 2022-06-21 | 3.400 | 3.490 | 3.370 | 3.470 | 3.470 | 1,073 |
| 2022-06-20 | 3.600 | 3.600 | 3.430 | 3.460 | 3.460 | 5,610 |
| 2022-06-17 | 3.420 | 3.430 | 3.390 | 3.390 | 3.390 | 1,320 |
| 2022-06-16 | 3.580 | 3.580 | 3.400 | 3.400 | 3.400 | 2,349 |
| 2022-06-15 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 106 |
| 2022-06-14 | 3.390 | 3.500 | 3.390 | 3.460 | 3.460 | 4,269 |
| 2022-06-13 | 3.470 | 3.500 | 3.400 | 3.450 | 3.450 | 966 |
| 2022-06-10 | 3.500 | 3.500 | 3.410 | 3.470 | 3.470 | 879 |
| 2022-06-09 | 3.550 | 3.550 | 3.450 | 3.500 | 3.500 | 5,686 |
| 2022-06-08 | 3.450 | 3.500 | 3.450 | 3.500 | 3.500 | 802 |
| 2022-06-07 | 3.500 | 3.550 | 3.460 | 3.550 | 3.550 | 1,133 |
| 2022-06-06 | 3.550 | 3.550 | 3.500 | 3.550 | 3.550 | 4,559 |
| 2022-06-03 | 3.550 | 3.600 | 3.550 | 3.550 | 3.550 | 1,873 |
| 2022-06-02 | 3.560 | 3.560 | 3.550 | 3.550 | 3.550 | 402 |
| 2022-06-01 | 3.590 | 3.600 | 3.420 | 3.550 | 3.550 | 3,968 |
| 2022-05-31 | 3.530 | 3.580 | 3.410 | 3.580 | 3.580 | 5,963 |
| 2022-05-30 | 3.590 | 3.590 | 3.460 | 3.570 | 3.570 | 1,479 |
| 2022-05-27 | 3.340 | 3.590 | 3.310 | 3.590 | 3.590 | 4,400 |
| 2022-05-26 | 3.390 | 3.540 | 3.260 | 3.330 | 3.330 | 3,981 |
| 2022-05-25 | 3.500 | 3.510 | 3.340 | 3.380 | 3.380 | 4,802 |
| 2022-05-24 | 3.390 | 3.590 | 3.230 | 3.590 | 3.590 | 903 |
| 2022-05-23 | 3.310 | 3.500 | 3.310 | 3.330 | 3.330 | 1,866 |
| 2022-05-20 | 3.590 | 3.590 | 3.390 | 3.410 | 3.410 | 3,361 |
| 2022-05-19 | 3.470 | 3.570 | 3.400 | 3.400 | 3.400 | 2,402 |
| 2022-05-18 | 3.600 | 3.600 | 3.400 | 3.460 | 3.460 | 2,152 |
| 2022-05-17 | 3.400 | 3.550 | 3.310 | 3.530 | 3.530 | 4,785 |
| 2022-05-16 | 3.110 | 3.540 | 3.000 | 3.400 | 3.400 | 9,082 |
| 2022-05-13 | 3.100 | 3.340 | 3.100 | 3.270 | 3.270 | 2,323 |
| 2022-05-12 | 3.150 | 3.350 | 3.100 | 3.100 | 3.100 | 6,106 |
| 2022-05-11 | 3.120 | 3.240 | 3.120 | 3.150 | 3.150 | 126 |
| 2022-05-10 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 75 |
| 2022-05-09 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 30 |
| 2022-05-06 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 750 |
| 2022-05-05 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 12 |
| 2022-05-04 | 3.200 | 3.290 | 3.200 | 3.200 | 3.200 | 675 |
| 2022-05-03 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 882 |
| 2022-05-02 | 3.200 | 3.350 | 3.200 | 3.200 | 3.200 | 1,551 |
| 2022-04-29 | 3.200 | 3.350 | 3.200 | 3.200 | 3.200 | 210 |
| 2022-04-28 | 3.200 | 3.350 | 3.200 | 3.200 | 3.200 | 300 |
| 2022-04-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 755 |
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.