Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 5.500 | 5.560 | 5.360 | 5.400 | 5.400 | 888 |
| 2025-08-13 | 5.560 | 5.560 | 5.320 | 5.500 | 5.500 | 1,327 |
| 2025-08-12 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 373 |
| 2025-08-11 | 5.400 | 5.540 | 5.400 | 5.400 | 5.400 | 909 |
| 2025-08-08 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 1,496 |
| 2025-08-07 | 5.620 | 5.620 | 5.500 | 5.500 | 5.500 | 2,422 |
| 2025-08-06 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 955 |
| 2025-08-05 | 5.620 | 5.620 | 5.320 | 5.500 | 5.500 | 1,911 |
| 2025-08-04 | 5.480 | 5.600 | 5.480 | 5.600 | 5.600 | 1,588 |
| 2025-08-01 | 5.420 | 5.580 | 5.240 | 5.460 | 5.460 | 6,289 |
| 2025-07-31 | 5.580 | 5.580 | 5.420 | 5.540 | 5.540 | 1,492 |
| 2025-07-30 | 5.420 | 5.580 | 5.420 | 5.440 | 5.440 | 304 |
| 2025-07-29 | 5.420 | 5.640 | 5.420 | 5.560 | 5.560 | 2,194 |
| 2025-07-28 | 5.460 | 5.600 | 5.460 | 5.460 | 5.460 | 1,201 |
| 2025-07-25 | 5.460 | 5.460 | 5.460 | 5.460 | 5.460 | 20 |
| 2025-07-24 | 5.500 | 5.580 | 5.420 | 5.560 | 5.560 | 3,557 |
| 2025-07-23 | 5.620 | 5.620 | 5.500 | 5.600 | 5.600 | 1,148 |
| 2025-07-22 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 988 |
| 2025-07-21 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 74 |
| 2025-07-18 | 5.500 | 5.620 | 5.500 | 5.620 | 5.620 | 1,349 |
| 2025-07-17 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 528 |
| 2025-07-16 | 5.600 | 5.680 | 5.500 | 5.620 | 5.620 | 4,101 |
| 2025-07-15 | 5.600 | 5.640 | 5.600 | 5.600 | 5.600 | 5,715 |
| 2025-07-14 | 5.360 | 5.580 | 5.360 | 5.580 | 5.580 | 1,624 |
| 2025-07-11 | 5.400 | 5.500 | 5.360 | 5.500 | 5.500 | 6,977 |
| 2025-07-10 | 5.280 | 5.340 | 5.200 | 5.340 | 5.340 | 11,211 |
| 2025-07-09 | 5.200 | 5.320 | 5.180 | 5.180 | 5.180 | 6,990 |
| 2025-07-08 | 5.220 | 5.260 | 5.120 | 5.260 | 5.260 | 4,115 |
| 2025-07-07 | 5.240 | 5.280 | 5.120 | 5.220 | 5.220 | 3,513 |
| 2025-07-04 | 5.160 | 5.200 | 5.020 | 5.200 | 5.200 | 5,022 |
| 2025-07-03 | 5.160 | 5.280 | 5.160 | 5.260 | 5.260 | 1,004 |
| 2025-07-02 | 5.200 | 5.320 | 5.180 | 5.300 | 5.300 | 9,033 |
| 2025-07-01 | 5.260 | 5.260 | 5.140 | 5.160 | 5.160 | 8,558 |
| 2025-06-30 | 4.960 | 5.340 | 4.960 | 5.260 | 5.260 | 21,403 |
| 2025-06-27 | 5.080 | 5.100 | 4.940 | 4.990 | 4.990 | 4,612 |
| 2025-06-26 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 1,094 |
| 2025-06-25 | 5.100 | 5.240 | 5.000 | 5.040 | 5.040 | 6,289 |
| 2025-06-24 | 5.180 | 5.180 | 4.910 | 5.080 | 5.080 | 10,404 |
| 2025-06-23 | 4.900 | 5.000 | 4.900 | 5.000 | 5.000 | 215 |
| 2025-06-20 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 1,081 |
| 2025-06-19 | 4.990 | 5.060 | 4.990 | 5.060 | 5.060 | 702 |
| 2025-06-18 | 4.870 | 5.040 | 4.800 | 5.040 | 5.040 | 602 |
| 2025-06-17 | 4.950 | 5.040 | 4.850 | 5.020 | 5.020 | 1,982 |
| 2025-06-16 | 4.960 | 5.080 | 4.840 | 5.080 | 5.080 | 2,459 |
| 2025-06-13 | 4.860 | 4.900 | 4.710 | 4.900 | 4.900 | 3,984 |
| 2025-06-12 | 5.000 | 5.000 | 4.750 | 4.950 | 4.950 | 4,804 |
| 2025-06-11 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 3,722 |
| 2025-06-10 | 5.080 | 5.120 | 4.920 | 4.930 | 4.930 | 8,590 |
| 2025-06-09 | 5.000 | 5.200 | 5.000 | 5.080 | 5.080 | 8,577 |
| 2025-06-06 | 5.380 | 5.380 | 5.040 | 5.100 | 5.100 | 1,705 |
| 2025-06-05 | 5.220 | 5.660 | 5.180 | 5.180 | 5.180 | 11,269 |
| 2025-06-04 | 5.500 | 5.820 | 5.160 | 5.300 | 5.300 | 20,801 |
| 2025-06-03 | 6.000 | 6.000 | 5.520 | 5.640 | 5.640 | 7,420 |
| 2025-06-02 | 5.900 | 6.180 | 5.480 | 6.000 | 6.000 | 19,030 |
| 2025-05-30 | 5.980 | 6.180 | 5.700 | 5.820 | 5.820 | 13,244 |
| 2025-05-29 | 6.240 | 6.240 | 5.800 | 5.980 | 5.980 | 9,903 |
| 2025-05-28 | 6.000 | 6.460 | 6.000 | 6.240 | 6.240 | 24,954 |
| 2025-05-27 | 5.500 | 6.300 | 5.360 | 6.120 | 6.120 | 44,365 |
| 2025-05-26 | 5.220 | 5.400 | 5.000 | 5.400 | 5.400 | 13,254 |
| 2025-05-23 | 5.200 | 5.300 | 5.160 | 5.260 | 5.260 | 4,072 |
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.