Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 755 |
| 2022-04-26 | 3.180 | 3.350 | 3.120 | 3.160 | 3.160 | 492 |
| 2022-04-25 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 12 |
| 2022-04-22 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 60 |
| 2022-04-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 942 |
| 2022-04-20 | 3.280 | 3.280 | 3.200 | 3.210 | 3.210 | 3,277 |
| 2022-04-19 | 3.270 | 3.370 | 3.270 | 3.270 | 3.270 | 1,443 |
| 2022-04-14 | 3.380 | 3.380 | 3.250 | 3.260 | 3.260 | 499 |
| 2022-04-13 | 3.240 | 3.390 | 3.190 | 3.190 | 3.190 | 440 |
| 2022-04-12 | 3.190 | 3.210 | 3.190 | 3.190 | 3.190 | 336 |
| 2022-04-11 | 3.560 | 3.560 | 3.300 | 3.300 | 3.300 | 510 |
| 2022-04-08 | 3.350 | 3.350 | 3.300 | 3.300 | 3.300 | 1,863 |
| 2022-04-07 | 3.400 | 3.400 | 3.350 | 3.350 | 3.350 | 50 |
| 2022-04-06 | 3.380 | 3.480 | 3.350 | 3.350 | 3.350 | 316 |
| 2022-04-05 | 3.350 | 3.400 | 3.350 | 3.370 | 3.370 | 523 |
| 2022-04-04 | 3.360 | 3.370 | 3.350 | 3.350 | 3.350 | 435 |
| 2022-04-01 | 3.460 | 3.460 | 3.350 | 3.450 | 3.450 | 7,428 |
| 2022-03-31 | 3.480 | 3.500 | 3.450 | 3.500 | 3.500 | 1,759 |
| 2022-03-30 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 956 |
| 2022-03-29 | 3.400 | 3.480 | 3.320 | 3.360 | 3.360 | 335 |
| 2022-03-28 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 16 |
| 2022-03-25 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 21 |
| 2022-03-24 | 3.310 | 3.440 | 3.300 | 3.380 | 3.380 | 385 |
| 2022-03-23 | 3.450 | 3.450 | 3.300 | 3.300 | 3.300 | 556 |
| 2022-03-22 | 3.300 | 3.450 | 3.300 | 3.450 | 3.450 | 890 |
| 2022-03-21 | 3.450 | 3.480 | 3.300 | 3.390 | 3.390 | 616 |
| 2022-03-18 | 3.320 | 3.470 | 3.320 | 3.370 | 3.370 | 169 |
| 2022-03-17 | 3.480 | 3.490 | 3.310 | 3.480 | 3.480 | 2,400 |
| 2022-03-16 | 3.600 | 3.600 | 3.360 | 3.400 | 3.400 | 4,175 |
| 2022-03-15 | 3.250 | 3.250 | 3.150 | 3.210 | 3.210 | 2,036 |
| 2022-03-14 | 3.150 | 3.300 | 3.150 | 3.220 | 3.220 | 134 |
| 2022-03-11 | 3.290 | 3.350 | 3.200 | 3.350 | 3.350 | 1,002 |
| 2022-03-10 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 79 |
| 2022-03-09 | 3.200 | 3.290 | 3.090 | 3.100 | 3.100 | 4,702 |
| 2022-03-08 | 3.300 | 3.300 | 3.050 | 3.290 | 3.290 | 2,152 |
| 2022-03-07 | 3.250 | 3.300 | 3.130 | 3.150 | 3.150 | 4,372 |
| 2022-03-04 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 802 |
| 2022-03-03 | 3.260 | 3.300 | 3.260 | 3.300 | 3.300 | 689 |
| 2022-03-02 | 3.300 | 3.570 | 3.250 | 3.260 | 3.260 | 77 |
| 2022-03-01 | 3.330 | 3.400 | 3.300 | 3.300 | 3.300 | 1,027 |
| 2022-02-28 | 3.600 | 3.610 | 3.300 | 3.360 | 3.360 | 1,732 |
| 2022-02-25 | 3.320 | 3.600 | 3.320 | 3.500 | 3.500 | 634 |
| 2022-02-24 | 3.620 | 3.620 | 3.250 | 3.440 | 3.440 | 11,909 |
| 2022-02-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 150 |
| 2022-02-22 | 3.580 | 3.800 | 3.580 | 3.580 | 3.580 | 2,127 |
| 2022-02-21 | 3.600 | 3.640 | 3.580 | 3.600 | 3.600 | 2,060 |
| 2022-02-18 | 3.600 | 3.790 | 3.600 | 3.600 | 3.600 | 513 |
| 2022-02-17 | 3.750 | 3.800 | 3.630 | 3.630 | 3.630 | 392 |
| 2022-02-16 | 3.750 | 3.750 | 3.640 | 3.700 | 3.700 | 1,269 |
| 2022-02-15 | 3.600 | 3.800 | 3.600 | 3.750 | 3.750 | 3,166 |
| 2022-02-14 | 3.910 | 3.910 | 3.750 | 3.750 | 3.750 | 1,830 |
| 2022-02-11 | 3.750 | 3.910 | 3.700 | 3.910 | 3.910 | 1,780 |
| 2022-02-10 | 3.950 | 3.970 | 3.580 | 3.970 | 3.970 | 2,731 |
| 2022-02-09 | 3.990 | 3.990 | 3.800 | 3.980 | 3.980 | 342 |
| 2022-02-08 | 3.980 | 3.980 | 3.800 | 3.800 | 3.800 | 375 |
| 2022-02-07 | 3.980 | 3.990 | 3.880 | 3.980 | 3.980 | 634 |
| 2022-02-04 | 3.880 | 4.000 | 3.880 | 3.990 | 3.990 | 2,808 |
| 2022-02-03 | 3.880 | 3.990 | 3.850 | 3.950 | 3.950 | 3,067 |
| 2022-02-02 | 3.990 | 3.990 | 3.900 | 3.900 | 3.900 | 64 |
| 2022-02-01 | 4.100 | 4.150 | 3.750 | 3.870 | 3.870 | 18,056 |
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.