Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 3.130 | 3.250 | 3.130 | 3.130 | 3.130 | 205 |
| 2025-02-20 | 3.150 | 3.280 | 3.140 | 3.280 | 3.280 | 1,039 |
| 2025-02-19 | 3.150 | 3.280 | 3.150 | 3.250 | 3.250 | 830 |
| 2025-02-18 | 3.160 | 3.160 | 3.150 | 3.150 | 3.150 | 101 |
| 2025-02-17 | 3.250 | 3.250 | 3.150 | 3.160 | 3.160 | 157 |
| 2025-02-14 | 3.280 | 3.280 | 3.130 | 3.130 | 3.130 | 210 |
| 2025-02-13 | 3.130 | 3.260 | 3.130 | 3.130 | 3.130 | 3,075 |
| 2025-02-12 | 3.160 | 3.260 | 3.140 | 3.140 | 3.140 | 4,095 |
| 2025-02-11 | 3.170 | 3.180 | 3.170 | 3.180 | 3.180 | 132 |
| 2025-02-10 | 3.160 | 3.250 | 3.160 | 3.170 | 3.170 | 602 |
| 2025-02-07 | 3.190 | 3.190 | 3.190 | 3.190 | 3.190 | 40 |
| 2025-02-06 | 3.250 | 3.300 | 3.160 | 3.200 | 3.200 | 5,414 |
| 2025-02-05 | 3.160 | 3.200 | 3.160 | 3.200 | 3.200 | 220 |
| 2025-02-04 | 3.250 | 3.250 | 3.200 | 3.200 | 3.200 | 438 |
| 2025-02-03 | 3.160 | 3.250 | 3.160 | 3.200 | 3.200 | 205 |
| 2025-01-31 | 3.270 | 3.270 | 3.200 | 3.200 | 3.200 | 794 |
| 2025-01-30 | 3.130 | 3.230 | 3.130 | 3.190 | 3.190 | 110 |
| 2025-01-29 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 33 |
| 2025-01-28 | 3.200 | 3.240 | 3.130 | 3.190 | 3.190 | 1,390 |
| 2025-01-27 | 3.220 | 3.270 | 3.180 | 3.180 | 3.180 | 28 |
| 2025-01-24 | 3.130 | 3.280 | 3.130 | 3.280 | 3.280 | 1,212 |
| 2025-01-23 | 3.210 | 3.280 | 3.200 | 3.280 | 3.280 | 169 |
| 2025-01-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 93 |
| 2025-01-21 | 3.220 | 3.280 | 3.200 | 3.200 | 3.200 | 292 |
| 2025-01-20 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 29 |
| 2025-01-17 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 361 |
| 2025-01-16 | 3.140 | 3.140 | 3.140 | 3.140 | 3.140 | 100 |
| 2025-01-15 | 3.250 | 3.250 | 3.190 | 3.240 | 3.240 | 221 |
| 2025-01-14 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 506 |
| 2025-01-13 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 30 |
| 2025-01-10 | 3.220 | 3.280 | 3.130 | 3.280 | 3.280 | 1,550 |
| 2025-01-09 | 3.290 | 3.290 | 3.190 | 3.230 | 3.230 | 1,130 |
| 2025-01-08 | 3.190 | 3.210 | 3.190 | 3.210 | 3.210 | 316 |
| 2025-01-07 | 3.140 | 3.210 | 3.140 | 3.200 | 3.200 | 475 |
| 2025-01-06 | 3.300 | 3.300 | 3.200 | 3.200 | 3.200 | 1,491 |
| 2025-01-03 | 3.200 | 3.210 | 3.140 | 3.210 | 3.210 | 70 |
| 2025-01-02 | 3.130 | 3.210 | 3.130 | 3.200 | 3.200 | 862 |
| 2024-12-31 | 3.140 | 3.250 | 3.140 | 3.250 | 3.250 | 462 |
| 2024-12-30 | 3.130 | 3.290 | 3.130 | 3.200 | 3.200 | 688 |
| 2024-12-27 | 3.230 | 3.300 | 3.230 | 3.240 | 3.240 | 2,375 |
| 2024-12-23 | 3.130 | 3.330 | 3.130 | 3.220 | 3.220 | 1,739 |
| 2024-12-20 | 3.090 | 3.210 | 3.090 | 3.210 | 3.210 | 286 |
| 2024-12-19 | 3.270 | 3.280 | 3.190 | 3.210 | 3.210 | 1,208 |
| 2024-12-18 | 3.240 | 3.280 | 3.200 | 3.200 | 3.200 | 1,152 |
| 2024-12-17 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 71 |
| 2024-12-16 | 3.260 | 3.260 | 3.240 | 3.240 | 3.240 | 1,245 |
| 2024-12-13 | 3.250 | 3.270 | 3.250 | 3.270 | 3.270 | 415 |
| 2024-12-12 | 3.300 | 3.300 | 3.250 | 3.250 | 3.250 | 675 |
| 2024-12-11 | 3.300 | 3.320 | 3.300 | 3.310 | 3.310 | 99 |
| 2024-12-10 | 3.300 | 3.320 | 3.300 | 3.300 | 3.300 | 341 |
| 2024-12-09 | 3.240 | 3.370 | 3.240 | 3.300 | 3.300 | 616 |
| 2024-12-06 | 3.380 | 3.380 | 3.300 | 3.350 | 3.350 | 1,515 |
| 2024-12-05 | 3.310 | 3.370 | 3.300 | 3.300 | 3.300 | 1,055 |
| 2024-12-04 | 3.370 | 3.370 | 3.310 | 3.310 | 3.310 | 699 |
| 2024-12-03 | 3.320 | 3.380 | 3.310 | 3.380 | 3.380 | 354 |
| 2024-12-02 | 3.320 | 3.380 | 3.320 | 3.320 | 3.320 | 1,428 |
| 2024-11-29 | 3.310 | 3.340 | 3.310 | 3.340 | 3.340 | 1,662 |
| 2024-11-28 | 3.310 | 3.540 | 3.310 | 3.540 | 3.540 | 461 |
| 2024-11-27 | 3.350 | 3.550 | 3.300 | 3.300 | 3.300 | 505 |
| 2024-11-26 | 3.570 | 3.570 | 3.320 | 3.320 | 3.320 | 64 |
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.