Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-31 | 4.110 | 4.240 | 4.110 | 4.110 | 4.110 | 200 |
| 2022-01-28 | 4.110 | 4.250 | 4.110 | 4.250 | 4.250 | 547 |
| 2022-01-27 | 4.150 | 4.270 | 4.130 | 4.270 | 4.270 | 3,355 |
| 2022-01-26 | 4.100 | 4.350 | 4.100 | 4.130 | 4.130 | 373 |
| 2022-01-25 | 4.000 | 4.370 | 4.000 | 4.370 | 4.370 | 259 |
| 2022-01-24 | 4.150 | 4.150 | 4.020 | 4.020 | 4.020 | 1,552 |
| 2022-01-21 | 4.200 | 4.200 | 4.150 | 4.200 | 4.200 | 1,585 |
| 2022-01-20 | 4.300 | 4.390 | 4.120 | 4.240 | 4.240 | 2,446 |
| 2022-01-19 | 4.250 | 4.460 | 4.250 | 4.410 | 4.410 | 433 |
| 2022-01-18 | 4.570 | 4.570 | 4.220 | 4.390 | 4.390 | 1,032 |
| 2022-01-17 | 4.410 | 4.580 | 4.230 | 4.580 | 4.580 | 871 |
| 2022-01-14 | 4.600 | 4.630 | 4.400 | 4.590 | 4.590 | 4,294 |
| 2022-01-13 | 4.180 | 4.400 | 4.010 | 4.400 | 4.400 | 11,255 |
| 2022-01-12 | 4.170 | 4.210 | 4.170 | 4.170 | 4.170 | 1,448 |
| 2022-01-11 | 4.440 | 4.630 | 4.170 | 4.250 | 4.250 | 15,098 |
| 2022-01-10 | 4.550 | 4.650 | 4.440 | 4.500 | 4.500 | 505 |
| 2022-01-07 | 4.520 | 4.550 | 4.360 | 4.450 | 4.450 | 3,758 |
| 2022-01-06 | 4.530 | 4.550 | 4.530 | 4.530 | 4.530 | 1,376 |
| 2022-01-05 | 4.520 | 4.690 | 4.520 | 4.540 | 4.540 | 645 |
| 2022-01-04 | 4.700 | 4.750 | 4.550 | 4.550 | 4.550 | 3,018 |
| 2022-01-03 | 4.610 | 4.700 | 4.580 | 4.700 | 4.700 | 3,827 |
| 2021-12-31 | 4.700 | 4.700 | 4.570 | 4.610 | 4.610 | 1,305 |
| 2021-12-30 | 4.700 | 4.780 | 4.630 | 4.690 | 4.690 | 850 |
| 2021-12-29 | 4.610 | 4.790 | 4.610 | 4.620 | 4.620 | 1,618 |
| 2021-12-28 | 4.600 | 4.950 | 4.570 | 4.800 | 4.800 | 1,753 |
| 2021-12-27 | 4.610 | 4.610 | 4.560 | 4.560 | 4.560 | 514 |
| 2021-12-24 | 4.630 | 4.780 | 4.620 | 4.630 | 4.630 | 372 |
| 2021-12-23 | 4.790 | 4.790 | 4.550 | 4.610 | 4.610 | 5,170 |
| 2021-12-22 | 4.670 | 4.800 | 4.510 | 4.800 | 4.800 | 3,129 |
| 2021-12-21 | 4.700 | 4.760 | 4.690 | 4.690 | 4.690 | 318 |
| 2021-12-20 | 4.680 | 4.760 | 4.680 | 4.710 | 4.710 | 547 |
| 2021-12-17 | 4.850 | 4.990 | 4.660 | 4.950 | 4.950 | 2,081 |
| 2021-12-16 | 5.000 | 5.100 | 4.850 | 4.850 | 4.850 | 1,755 |
| 2021-12-15 | 4.880 | 5.000 | 4.880 | 5.000 | 5.000 | 500 |
| 2021-12-14 | 5.100 | 5.100 | 4.890 | 4.980 | 4.980 | 757 |
| 2021-12-13 | 4.990 | 5.040 | 4.990 | 5.040 | 5.040 | 1,345 |
| 2021-12-10 | 5.000 | 5.000 | 4.850 | 4.850 | 4.850 | 264 |
| 2021-12-09 | 5.300 | 5.300 | 4.980 | 5.000 | 5.000 | 3,565 |
| 2021-12-08 | 5.000 | 5.120 | 5.000 | 5.120 | 5.120 | 500 |
| 2021-12-07 | 4.920 | 5.140 | 4.900 | 5.000 | 5.000 | 6,647 |
| 2021-12-06 | 5.100 | 5.140 | 4.900 | 4.930 | 4.930 | 4,847 |
| 2021-12-03 | 5.240 | 5.240 | 5.120 | 5.120 | 5.120 | 343 |
| 2021-12-02 | 5.100 | 5.240 | 5.040 | 5.060 | 5.060 | 4,262 |
| 2021-12-01 | 5.280 | 5.280 | 5.200 | 5.280 | 5.280 | 625 |
| 2021-11-30 | 5.200 | 5.280 | 5.180 | 5.280 | 5.280 | 107 |
| 2021-11-29 | 5.140 | 5.260 | 5.020 | 5.200 | 5.200 | 1,416 |
| 2021-11-26 | 5.320 | 5.320 | 4.860 | 5.280 | 5.280 | 6,138 |
| 2021-11-25 | 5.440 | 5.580 | 5.300 | 5.480 | 5.480 | 2,235 |
| 2021-11-24 | 5.480 | 5.500 | 5.240 | 5.460 | 5.460 | 1,274 |
| 2021-11-23 | 5.120 | 5.460 | 5.120 | 5.460 | 5.460 | 687 |
| 2021-11-22 | 5.060 | 5.300 | 5.060 | 5.300 | 5.300 | 2,873 |
| 2021-11-19 | 5.420 | 5.420 | 4.850 | 5.320 | 5.320 | 4,861 |
| 2021-11-18 | 5.320 | 5.420 | 5.300 | 5.300 | 5.300 | 2,080 |
| 2021-11-17 | 5.360 | 5.360 | 5.320 | 5.320 | 5.320 | 138 |
| 2021-11-16 | 5.380 | 5.380 | 5.360 | 5.360 | 5.360 | 541 |
| 2021-11-15 | 5.500 | 5.540 | 5.320 | 5.440 | 5.440 | 4,258 |
| 2021-11-12 | 5.420 | 5.540 | 5.380 | 5.520 | 5.520 | 3,436 |
| 2021-11-11 | 5.540 | 5.580 | 5.320 | 5.540 | 5.540 | 4,786 |
| 2021-11-10 | 5.560 | 5.560 | 5.400 | 5.400 | 5.400 | 1,868 |
| 2021-11-09 | 5.400 | 5.640 | 5.400 | 5.580 | 5.580 | 6,016 |
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.