Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 8.180 | 8.220 | 7.800 | 8.020 | 8.020 | 8,475 |
| 2026-04-29 | 7.880 | 8.280 | 7.800 | 8.160 | 8.160 | 22,627 |
| 2026-04-28 | 6.660 | 7.980 | 6.640 | 7.700 | 7.700 | 48,620 |
| 2026-04-27 | 6.480 | 6.580 | 6.480 | 6.580 | 6.580 | 139 |
| 2026-04-24 | 6.420 | 6.560 | 6.400 | 6.560 | 6.560 | 858 |
| 2026-04-23 | 6.400 | 6.560 | 6.400 | 6.460 | 6.460 | 2,266 |
| 2026-04-22 | 6.460 | 6.660 | 6.460 | 6.460 | 6.460 | 810 |
| 2026-04-21 | 6.440 | 6.520 | 6.440 | 6.520 | 6.520 | 1,081 |
| 2026-04-20 | 6.160 | 6.760 | 6.160 | 6.760 | 6.760 | 2,068 |
| 2026-04-17 | 6.120 | 6.600 | 6.100 | 6.600 | 6.600 | 2,442 |
| 2026-04-16 | 5.820 | 6.280 | 5.820 | 6.280 | 6.280 | 2,803 |
| 2026-04-15 | 5.900 | 6.080 | 5.820 | 6.040 | 6.040 | 1,267 |
| 2026-04-14 | 6.020 | 6.100 | 6.000 | 6.000 | 6.000 | 6,279 |
| 2026-04-13 | 6.020 | 6.120 | 6.000 | 6.020 | 6.020 | 517 |
| 2026-04-10 | 6.020 | 6.120 | 6.020 | 6.020 | 6.020 | 1,264 |
| 2026-04-09 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 1,943 |
| 2026-04-08 | 6.000 | 6.200 | 6.000 | 6.200 | 6.200 | 1,545 |
| 2026-04-07 | 6.320 | 6.320 | 6.100 | 6.300 | 6.300 | 2,294 |
| 2026-04-02 | 6.360 | 6.620 | 6.340 | 6.340 | 6.340 | 273 |
| 2026-04-01 | 6.320 | 6.640 | 6.320 | 6.340 | 6.340 | 851 |
| 2026-03-31 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 183 |
| 2026-03-30 | 6.420 | 6.500 | 6.400 | 6.400 | 6.400 | 1,766 |
| 2026-03-27 | 6.420 | 6.500 | 6.420 | 6.500 | 6.500 | 581 |
| 2026-03-26 | 6.700 | 6.700 | 6.440 | 6.440 | 6.440 | 310 |
| 2026-03-25 | 6.600 | 6.700 | 6.500 | 6.680 | 6.680 | 1,863 |
| 2026-03-24 | 6.520 | 6.700 | 6.520 | 6.700 | 6.700 | 135 |
| 2026-03-23 | 6.760 | 6.760 | 6.520 | 6.580 | 6.580 | 444 |
| 2026-03-20 | 6.540 | 6.760 | 6.540 | 6.760 | 6.760 | 778 |
| 2026-03-19 | 6.620 | 6.620 | 6.560 | 6.560 | 6.560 | 473 |
| 2026-03-18 | 6.780 | 6.780 | 6.700 | 6.700 | 6.700 | 184 |
| 2026-03-17 | 6.740 | 6.760 | 6.700 | 6.700 | 6.700 | 204 |
| 2026-03-16 | 6.540 | 6.780 | 6.540 | 6.720 | 6.720 | 679 |
| 2026-03-13 | 6.800 | 6.800 | 6.600 | 6.600 | 6.600 | 302 |
| 2026-03-12 | 6.520 | 6.800 | 6.520 | 6.780 | 6.780 | 2,168 |
| 2026-03-11 | 6.720 | 6.880 | 6.400 | 6.840 | 6.840 | 2,046 |
| 2026-03-10 | 6.500 | 6.600 | 6.500 | 6.600 | 6.600 | 70 |
| 2026-03-09 | 6.600 | 6.700 | 6.400 | 6.460 | 6.460 | 2,076 |
| 2026-03-06 | 6.600 | 6.840 | 6.540 | 6.600 | 6.600 | 540 |
| 2026-03-05 | 6.700 | 6.700 | 6.700 | 6.700 | 6.700 | 280 |
| 2026-03-04 | 6.440 | 6.860 | 6.440 | 6.700 | 6.700 | 5,128 |
| 2026-03-03 | 6.600 | 6.780 | 6.420 | 6.640 | 6.640 | 3,408 |
| 2026-03-02 | 6.800 | 6.800 | 6.600 | 6.620 | 6.620 | 2,423 |
| 2026-02-27 | 6.600 | 6.820 | 6.600 | 6.780 | 6.780 | 1,622 |
| 2026-02-26 | 6.680 | 7.000 | 6.680 | 6.700 | 6.700 | 289 |
| 2026-02-25 | 6.900 | 6.900 | 6.680 | 6.880 | 6.880 | 722 |
| 2026-02-24 | 7.180 | 7.180 | 6.660 | 6.900 | 6.900 | 2,975 |
| 2026-02-23 | 6.900 | 7.200 | 6.740 | 6.780 | 6.780 | 1,045 |
| 2026-02-20 | 6.900 | 6.900 | 6.640 | 6.640 | 6.640 | 2,367 |
| 2026-02-19 | 6.780 | 6.900 | 6.600 | 6.880 | 6.880 | 3,934 |
| 2026-02-18 | 6.600 | 6.780 | 6.600 | 6.780 | 6.780 | 952 |
| 2026-02-17 | 6.580 | 6.780 | 6.580 | 6.780 | 6.780 | 1,407 |
| 2026-02-16 | 6.780 | 6.780 | 6.660 | 6.660 | 6.660 | 441 |
| 2026-02-13 | 6.780 | 6.780 | 6.580 | 6.760 | 6.760 | 2,942 |
| 2026-02-12 | 6.480 | 6.780 | 6.480 | 6.780 | 6.780 | 4,880 |
| 2026-02-11 | 6.680 | 6.680 | 6.480 | 6.660 | 6.660 | 3,732 |
| 2026-02-10 | 6.660 | 6.660 | 6.480 | 6.660 | 6.660 | 290 |
| 2026-02-09 | 6.460 | 6.480 | 6.460 | 6.480 | 6.480 | 172 |
| 2026-02-06 | 6.600 | 6.660 | 6.540 | 6.540 | 6.540 | 759 |
| 2026-02-05 | 6.680 | 6.680 | 6.560 | 6.680 | 6.680 | 4,064 |
| 2026-02-04 | 6.600 | 6.700 | 6.480 | 6.500 | 6.500 | 3,189 |
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.