Benfica historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,276 trading daysOlder →

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.