Canada markets close in 6 hours 23 minutes

Sport Lisboa e Benfica - Futebol, SAD (SLBEN.LS)

Lisbon - Lisbon Delayed Price. Currency in EUR
Add to watchlist
3.0000+0.1500 (+5.26%)
As of 02:06PM WEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.90003.00002.90003.00003.00003,827
May 03, 20242.90002.97002.85002.85002.8500411
May 02, 20242.85002.86002.85002.86002.860050
Apr 30, 20242.94002.97002.83002.87002.87002,894
Apr 29, 20242.94002.94002.80002.81002.81002,820
Apr 26, 20242.92002.93002.82002.93002.93003,805
Apr 25, 20242.82002.94002.82002.94002.9400860
Apr 24, 20242.82002.90002.82002.82002.8200424
Apr 23, 20242.81002.85002.80002.81002.8100730
Apr 22, 20242.80002.94002.80002.81002.8100335
Apr 19, 20242.83002.83002.80002.80002.80001,117
Apr 18, 20242.82002.90002.82002.83002.8300274
Apr 17, 20242.82002.93002.82002.93002.93003,601
Apr 16, 20242.86002.86002.81002.81002.8100607
Apr 15, 20242.86002.86002.81002.81002.81001,980
Apr 12, 20242.85002.85002.80002.80002.8000354
Apr 11, 20242.80002.86002.80002.81002.8100812
Apr 10, 20242.80002.80002.80002.80002.80002,550
Apr 09, 20242.84002.84002.80002.82002.82004,207
Apr 08, 20242.81002.84002.79002.80002.80003,563
Apr 05, 20242.80002.85002.80002.81002.810063
Apr 04, 20242.82002.82002.80002.80002.8000610
Apr 03, 20242.90002.90002.80002.82002.82003,030
Apr 02, 20242.62002.94002.62002.94002.940016,677
Mar 28, 20242.73002.75002.66002.66002.66001,317
Mar 27, 20242.86002.87002.62002.62002.62004,428
Mar 26, 20242.72002.87002.63002.71002.71007,513
Mar 25, 20242.77002.77002.75002.76002.76003,904
Mar 22, 20242.81002.81002.75002.75002.7500134
Mar 21, 20242.76002.81002.76002.81002.81002,580
Mar 20, 20242.78002.78002.76002.76002.7600255
Mar 19, 20242.77002.77002.76002.76002.760065
Mar 18, 20242.84002.84002.77002.77002.7700412
Mar 15, 20242.77002.77002.76002.76002.7600210
Mar 14, 20242.77002.78002.77002.77002.7700281
Mar 13, 20242.85002.85002.77002.77002.77001,105
Mar 12, 20242.78002.78002.78002.78002.7800264
Mar 11, 20242.77002.87002.77002.79002.7900919
Mar 08, 20242.82002.82002.82002.82002.82002,341
Mar 07, 20242.85002.85002.77002.77002.7700370
Mar 06, 20242.83002.83002.82002.82002.8200428
Mar 05, 20242.78002.86002.78002.78002.7800704
Mar 04, 20242.82002.85002.77002.77002.7700331
Mar 01, 20242.82002.82002.82002.82002.82001,122
Feb 29, 20242.86002.86002.78002.80002.80002,442
Feb 28, 20242.86002.86002.86002.86002.8600404
Feb 27, 20242.82002.88002.82002.82002.82001,048
Feb 26, 20242.89002.89002.77002.77002.77001,555
Feb 23, 20242.83002.89002.83002.83002.8300347
Feb 22, 20242.82002.89002.82002.83002.8300658
Feb 21, 20242.82002.82002.82002.82002.8200216
Feb 20, 20242.84002.84002.82002.82002.82002,742
Feb 19, 20242.90002.90002.83002.83002.8300145
Feb 16, 20242.82002.83002.82002.82002.820050
Feb 15, 20242.83002.90002.83002.89002.8900334
Feb 14, 20242.90002.90002.83002.90002.9000396
Feb 13, 20242.85002.90002.85002.90002.90001,051
Feb 12, 20242.90002.90002.85002.85002.8500187
Feb 09, 20242.90002.90002.88002.90002.9000841
Feb 08, 20242.90002.90002.83002.89002.8900620
Feb 07, 20242.90002.90002.82002.90002.90001,099
Feb 06, 20242.97002.97002.81002.90002.90005,171
Feb 05, 20242.96002.97002.91002.92002.92002,096
Feb 02, 20242.93002.97002.86002.97002.97005,159
Feb 01, 20242.95002.97002.91002.93002.93003,010
Jan 31, 20242.90002.96002.90002.95002.9500348
Jan 30, 20242.95002.96002.90002.92002.92001,006
Jan 29, 20242.97002.97002.97002.97002.9700-
Jan 26, 20242.97002.97002.92002.97002.9700220
Jan 25, 20242.97002.97002.90002.90002.90001,002
Jan 24, 20242.90002.99002.90002.99002.99005,593
Jan 23, 20243.00003.00002.91002.97002.970080
Jan 22, 20242.90002.99002.90002.90002.9000580
Jan 19, 20242.98003.04002.97002.97002.9700307
Jan 18, 20243.05003.05002.94003.05003.05001,054
Jan 17, 20243.08003.08002.94003.03003.030040
Jan 16, 20243.09003.09002.97002.98002.9800277
Jan 15, 20242.99003.09002.99003.09003.0900170
Jan 12, 20242.96003.08002.96003.05003.05002,375
Jan 11, 20243.00003.09002.94002.96002.96001,826
Jan 10, 20242.99003.00002.96002.97002.9700275
Jan 09, 20242.94003.13002.94002.95002.95002,482
Jan 08, 20242.87002.96002.87002.95002.95006,490
Jan 05, 20242.94002.94002.87002.87002.8700324
Jan 04, 20242.91002.99002.90002.90002.90005,309
Jan 03, 20242.96002.96002.91002.91002.9100745
Jan 02, 20242.98002.98002.83002.91002.9100568
Dec 29, 20232.83002.89002.83002.88002.88001,849
Dec 28, 20232.90002.92002.80002.82002.82003,132
Dec 27, 20232.92002.94002.79002.90002.900012,422
Dec 22, 20232.93002.98002.92002.97002.9700653
Dec 21, 20232.99002.99002.91002.91002.9100566
Dec 20, 20232.91002.91002.91002.91002.9100-
Dec 19, 20233.00003.00002.91002.91002.91003,824
Dec 18, 20232.92003.04002.92002.97002.97001,186
Dec 15, 20232.95003.03002.95002.97002.9700703
Dec 14, 20232.95002.96002.91002.95002.95003,176
Dec 13, 20232.99003.05002.98002.98002.9800252
Dec 12, 20233.00003.00002.98002.98002.98002,160
Dec 11, 20233.00003.00002.95002.95002.95002,070
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...