Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 4.820 | 5.240 | 4.820 | 5.100 | 5.100 | 3,056 |
| 2025-05-21 | 5.200 | 5.200 | 5.040 | 5.100 | 5.100 | 897 |
| 2025-05-20 | 5.100 | 5.380 | 4.930 | 5.160 | 5.160 | 11,132 |
| 2025-05-19 | 4.660 | 5.080 | 4.660 | 5.080 | 5.080 | 11,353 |
| 2025-05-16 | 4.870 | 5.000 | 4.710 | 4.810 | 4.810 | 18,327 |
| 2025-05-15 | 4.600 | 4.880 | 4.450 | 4.870 | 4.870 | 15,485 |
| 2025-05-14 | 4.400 | 4.700 | 4.300 | 4.360 | 4.360 | 24,852 |
| 2025-05-13 | 3.901 | 4.390 | 3.901 | 4.390 | 4.390 | 27,745 |
| 2025-05-12 | 3.950 | 4.180 | 3.710 | 4.180 | 4.180 | 6,665 |
| 2025-05-09 | 4.140 | 4.140 | 4.000 | 4.000 | 4.000 | 19,186 |
| 2025-05-08 | 4.120 | 4.150 | 3.801 | 4.140 | 4.140 | 12,171 |
| 2025-05-07 | 3.800 | 4.120 | 3.800 | 4.120 | 4.120 | 22,380 |
| 2025-05-06 | 3.950 | 3.950 | 3.751 | 3.938 | 3.938 | 674 |
| 2025-05-05 | 3.712 | 4.040 | 3.712 | 3.950 | 3.950 | 6,140 |
| 2025-05-02 | 3.710 | 3.800 | 3.710 | 3.730 | 3.730 | 673 |
| 2025-04-30 | 3.700 | 3.950 | 3.700 | 3.702 | 3.702 | 759 |
| 2025-04-29 | 3.950 | 3.950 | 3.611 | 3.950 | 3.950 | 1,041 |
| 2025-04-28 | 3.950 | 3.950 | 3.940 | 3.940 | 3.940 | 532 |
| 2025-04-25 | 3.640 | 3.940 | 3.640 | 3.940 | 3.940 | 2,600 |
| 2025-04-24 | 3.661 | 3.661 | 3.640 | 3.640 | 3.640 | 372 |
| 2025-04-23 | 3.700 | 3.700 | 3.680 | 3.680 | 3.680 | 110 |
| 2025-04-22 | 3.705 | 3.720 | 3.705 | 3.720 | 3.720 | 341 |
| 2025-04-17 | 3.554 | 3.948 | 3.554 | 3.948 | 3.948 | 110 |
| 2025-04-16 | 3.900 | 4.050 | 3.520 | 3.700 | 3.700 | 14,872 |
| 2025-04-15 | 3.750 | 3.751 | 3.721 | 3.751 | 3.751 | 238 |
| 2025-04-14 | 3.721 | 3.725 | 3.721 | 3.725 | 3.725 | 96 |
| 2025-04-11 | 3.700 | 3.990 | 3.700 | 3.980 | 3.980 | 21,631 |
| 2025-04-10 | 3.550 | 3.920 | 3.200 | 3.700 | 3.700 | 6,593 |
| 2025-04-09 | 3.880 | 3.920 | 3.493 | 3.920 | 3.920 | 15,072 |
| 2025-04-08 | 3.301 | 3.580 | 3.291 | 3.340 | 3.340 | 1,049 |
| 2025-04-07 | 3.290 | 3.500 | 3.290 | 3.349 | 3.349 | 8,297 |
| 2025-04-04 | 3.300 | 3.620 | 3.300 | 3.350 | 3.350 | 13,991 |
| 2025-04-03 | 3.260 | 3.550 | 3.260 | 3.500 | 3.500 | 7,198 |
| 2025-04-02 | 3.260 | 3.420 | 3.260 | 3.420 | 3.420 | 245 |
| 2025-04-01 | 3.300 | 3.350 | 3.280 | 3.280 | 3.280 | 4,373 |
| 2025-03-31 | 3.230 | 3.300 | 3.230 | 3.300 | 3.300 | 300 |
| 2025-03-28 | 3.330 | 3.330 | 3.230 | 3.230 | 3.230 | 170 |
| 2025-03-27 | 3.230 | 3.240 | 3.230 | 3.240 | 3.240 | 277 |
| 2025-03-26 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 140 |
| 2025-03-25 | 3.330 | 3.330 | 3.230 | 3.230 | 3.230 | 275 |
| 2025-03-24 | 3.230 | 3.380 | 3.230 | 3.240 | 3.240 | 1,139 |
| 2025-03-20 | 3.290 | 3.350 | 3.210 | 3.230 | 3.230 | 581 |
| 2025-03-19 | 3.300 | 3.410 | 3.300 | 3.300 | 3.300 | 127 |
| 2025-03-18 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 50 |
| 2025-03-17 | 3.290 | 3.380 | 3.290 | 3.290 | 3.290 | 704 |
| 2025-03-14 | 3.280 | 3.310 | 3.210 | 3.290 | 3.290 | 6,460 |
| 2025-03-13 | 3.300 | 3.300 | 3.210 | 3.210 | 3.210 | 272 |
| 2025-03-12 | 3.200 | 3.300 | 3.200 | 3.200 | 3.200 | 219 |
| 2025-03-11 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 46 |
| 2025-03-10 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 759 |
| 2025-03-07 | 3.190 | 3.220 | 3.190 | 3.220 | 3.220 | 682 |
| 2025-03-06 | 3.210 | 3.420 | 3.210 | 3.220 | 3.220 | 1,805 |
| 2025-03-05 | 3.400 | 3.410 | 3.220 | 3.310 | 3.310 | 551 |
| 2025-03-04 | 3.350 | 3.400 | 3.300 | 3.400 | 3.400 | 2,097 |
| 2025-03-03 | 3.390 | 3.390 | 3.160 | 3.350 | 3.350 | 4,432 |
| 2025-02-28 | 3.300 | 3.340 | 3.130 | 3.130 | 3.130 | 3,840 |
| 2025-02-27 | 3.200 | 3.300 | 3.200 | 3.210 | 3.210 | 10,436 |
| 2025-02-26 | 3.160 | 3.260 | 3.140 | 3.220 | 3.220 | 887 |
| 2025-02-25 | 3.130 | 3.250 | 3.130 | 3.130 | 3.130 | 74 |
| 2025-02-24 | 3.260 | 3.260 | 3.140 | 3.210 | 3.210 | 727 |
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.