Benfica historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.300 | 3.590 | 3.300 | 3.320 | 3.320 | 905 |
| 2024-11-22 | 3.150 | 3.540 | 3.150 | 3.540 | 3.540 | 8,370 |
| 2024-11-21 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | 109 |
| 2024-11-20 | 3.070 | 3.300 | 3.070 | 3.300 | 3.300 | 14,599 |
| 2024-11-19 | 3.200 | 3.220 | 3.200 | 3.220 | 3.220 | 551 |
| 2024-11-18 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 200 |
| 2024-11-15 | 3.200 | 3.200 | 3.050 | 3.050 | 3.050 | 578 |
| 2024-11-14 | 3.230 | 3.230 | 3.140 | 3.200 | 3.200 | 229 |
| 2024-11-13 | 3.020 | 3.220 | 3.020 | 3.140 | 3.140 | 3,466 |
| 2024-11-12 | 3.200 | 3.200 | 3.070 | 3.090 | 3.090 | 1,004 |
| 2024-11-11 | 3.170 | 3.200 | 3.060 | 3.060 | 3.060 | 2,844 |
| 2024-11-08 | 3.100 | 3.230 | 3.100 | 3.170 | 3.170 | 103 |
| 2024-11-07 | 3.150 | 3.150 | 3.070 | 3.150 | 3.150 | 150 |
| 2024-11-06 | 3.200 | 3.200 | 3.160 | 3.160 | 3.160 | 197 |
| 2024-11-04 | 3.200 | 3.240 | 3.160 | 3.200 | 3.200 | 1,189 |
| 2024-11-01 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 1,140 |
| 2024-10-31 | 3.100 | 3.200 | 3.060 | 3.200 | 3.200 | 3,132 |
| 2024-10-30 | 3.150 | 3.150 | 3.060 | 3.060 | 3.060 | 1,161 |
| 2024-10-29 | 3.150 | 3.260 | 3.060 | 3.060 | 3.060 | 8,323 |
| 2024-10-28 | 3.110 | 3.150 | 3.110 | 3.150 | 3.150 | 276 |
| 2024-10-25 | 3.120 | 3.120 | 3.110 | 3.120 | 3.120 | 605 |
| 2024-10-24 | 3.130 | 3.150 | 3.120 | 3.120 | 3.120 | 610 |
| 2024-10-23 | 3.180 | 3.360 | 3.150 | 3.150 | 3.150 | 6,633 |
| 2024-10-22 | 3.250 | 3.250 | 3.210 | 3.220 | 3.220 | 308 |
| 2024-10-21 | 3.320 | 3.390 | 3.230 | 3.230 | 3.230 | 8,031 |
| 2024-10-18 | 3.330 | 3.330 | 3.320 | 3.320 | 3.320 | 272 |
| 2024-10-17 | 3.390 | 3.390 | 3.310 | 3.340 | 3.340 | 4,895 |
| 2024-10-16 | 3.380 | 3.400 | 3.370 | 3.390 | 3.390 | 1,284 |
| 2024-10-15 | 3.390 | 3.400 | 3.380 | 3.380 | 3.380 | 819 |
| 2024-10-14 | 3.400 | 3.560 | 3.400 | 3.400 | 3.400 | 503 |
| 2024-10-11 | 3.330 | 3.490 | 3.330 | 3.370 | 3.370 | 1,771 |
| 2024-10-10 | 3.300 | 3.600 | 3.300 | 3.600 | 3.600 | 9,126 |
| 2024-10-09 | 3.300 | 3.310 | 3.300 | 3.310 | 3.310 | 90 |
| 2024-10-08 | 3.300 | 3.430 | 3.300 | 3.310 | 3.310 | 1,311 |
| 2024-10-07 | 3.300 | 3.460 | 3.250 | 3.460 | 3.460 | 1,732 |
| 2024-10-04 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 5 |
| 2024-10-03 | 3.460 | 3.460 | 3.300 | 3.310 | 3.310 | 136 |
| 2024-10-02 | 3.440 | 3.440 | 3.310 | 3.310 | 3.310 | 21 |
| 2024-10-01 | 3.370 | 3.370 | 3.310 | 3.310 | 3.310 | 303 |
| 2024-09-30 | 3.380 | 3.380 | 3.220 | 3.260 | 3.260 | 539 |
| 2024-09-27 | 3.370 | 3.380 | 3.210 | 3.380 | 3.380 | 825 |
| 2024-09-26 | 3.390 | 3.390 | 3.190 | 3.210 | 3.210 | 753 |
| 2024-09-25 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 20 |
| 2024-09-24 | 3.250 | 3.250 | 3.230 | 3.230 | 3.230 | 799 |
| 2024-09-23 | 3.220 | 3.380 | 3.220 | 3.230 | 3.230 | 356 |
| 2024-09-20 | 3.360 | 3.400 | 3.200 | 3.250 | 3.250 | 1,395 |
| 2024-09-19 | 3.200 | 3.360 | 3.200 | 3.360 | 3.360 | 923 |
| 2024-09-18 | 3.270 | 3.350 | 3.250 | 3.350 | 3.350 | 1,192 |
| 2024-09-17 | 3.180 | 3.240 | 3.180 | 3.230 | 3.230 | 822 |
| 2024-09-16 | 3.230 | 3.370 | 3.220 | 3.370 | 3.370 | 1,529 |
| 2024-09-13 | 3.180 | 3.200 | 3.180 | 3.200 | 3.200 | 113 |
| 2024-09-12 | 3.390 | 3.390 | 3.220 | 3.380 | 3.380 | 1,265 |
| 2024-09-11 | 3.360 | 3.360 | 3.170 | 3.170 | 3.170 | 2,780 |
| 2024-09-10 | 3.330 | 3.380 | 3.320 | 3.360 | 3.360 | 4,512 |
| 2024-09-09 | 3.330 | 3.370 | 3.330 | 3.330 | 3.330 | 152 |
| 2024-09-06 | 3.400 | 3.400 | 3.330 | 3.330 | 3.330 | 955 |
| 2024-09-05 | 3.340 | 3.450 | 3.330 | 3.340 | 3.340 | 4,695 |
| 2024-09-04 | 3.390 | 3.450 | 3.320 | 3.320 | 3.320 | 6,321 |
| 2024-09-03 | 3.320 | 3.550 | 3.320 | 3.350 | 3.350 | 1,863 |
| 2024-09-02 | 3.320 | 3.560 | 3.320 | 3.560 | 3.560 | 1,167 |
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.