Obrascon Huarte Lain SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	0.314	0.314	0.304	0.304	0.265	2,028,922
2024-09-04	0.307	0.312	0.304	0.310	0.269	2,172,919
2024-09-03	0.320	0.320	0.310	0.312	0.271	1,588,526
2024-09-02	0.325	0.326	0.310	0.321	0.279	2,451,450
2024-08-30	0.330	0.332	0.322	0.322	0.280	2,522,296
2024-08-29	0.340	0.342	0.324	0.330	0.287	3,578,948
2024-08-28	0.344	0.345	0.336	0.338	0.294	1,224,368
2024-08-27	0.334	0.342	0.334	0.342	0.298	1,672,548
2024-08-26	0.342	0.344	0.332	0.333	0.290	1,851,916
2024-08-23	0.333	0.339	0.330	0.339	0.295	2,507,121
2024-08-22	0.327	0.335	0.326	0.330	0.287	2,366,926
2024-08-21	0.315	0.327	0.315	0.326	0.284	2,881,871
2024-08-20	0.318	0.320	0.308	0.313	0.272	2,216,904
2024-08-19	0.313	0.321	0.312	0.316	0.275	2,707,728
2024-08-16	0.311	0.314	0.306	0.311	0.271	595,618
2024-08-15	0.306	0.313	0.305	0.311	0.270	870,004
2024-08-14	0.302	0.305	0.300	0.305	0.266	603,899
2024-08-13	0.310	0.312	0.299	0.304	0.265	973,729
2024-08-12	0.306	0.311	0.304	0.309	0.269	1,508,591
2024-08-09	0.297	0.306	0.295	0.305	0.265	1,622,225
2024-08-08	0.288	0.299	0.283	0.295	0.257	2,412,094
2024-08-07	0.308	0.308	0.290	0.290	0.252	3,193,675
2024-08-06	0.313	0.313	0.296	0.303	0.263	3,559,147
2024-08-05	0.310	0.310	0.299	0.306	0.266	2,768,146
2024-08-02	0.305	0.310	0.299	0.306	0.266	3,998,362
2024-08-01	0.315	0.318	0.303	0.304	0.265	2,744,272
2024-07-31	0.311	0.320	0.307	0.319	0.278	2,151,302
2024-07-30	0.314	0.320	0.307	0.308	0.268	3,564,167
2024-07-29	0.323	0.326	0.321	0.325	0.282	2,374,413
2024-07-26	0.323	0.324	0.315	0.320	0.279	863,651
2024-07-25	0.324	0.324	0.314	0.319	0.278	2,234,600
2024-07-24	0.324	0.324	0.318	0.321	0.279	1,704,095
2024-07-23	0.321	0.325	0.316	0.321	0.279	2,564,859
2024-07-22	0.330	0.334	0.320	0.323	0.281	1,742,624
2024-07-19	0.322	0.340	0.322	0.327	0.285	4,251,395
2024-07-18	0.335	0.335	0.322	0.323	0.281	1,816,501
2024-07-17	0.320	0.335	0.320	0.326	0.284	2,181,024
2024-07-16	0.326	0.327	0.318	0.323	0.281	2,948,092
2024-07-15	0.330	0.332	0.325	0.325	0.283	1,577,858
2024-07-12	0.335	0.336	0.329	0.335	0.292	2,575,552
2024-07-11	0.332	0.338	0.328	0.331	0.288	3,018,990
2024-07-10	0.336	0.339	0.332	0.334	0.291	2,034,333
2024-07-09	0.335	0.338	0.328	0.329	0.286	2,635,974
2024-07-08	0.350	0.353	0.337	0.337	0.293	4,159,633
2024-07-05	0.359	0.359	0.348	0.350	0.305	1,027,629
2024-07-04	0.351	0.355	0.350	0.354	0.308	1,361,195
2024-07-03	0.345	0.352	0.335	0.351	0.305	2,280,588
2024-07-02	0.353	0.360	0.338	0.340	0.296	3,986,594
2024-07-01	0.360	0.367	0.355	0.365	0.318	3,200,707
2024-06-28	0.345	0.366	0.340	0.354	0.308	6,506,240
2024-06-27	0.350	0.367	0.335	0.335	0.291	13,400,559
2024-06-26	0.395	0.398	0.382	0.382	0.333	2,369,713
2024-06-25	0.410	0.410	0.388	0.397	0.345	4,304,764
2024-06-24	0.400	0.412	0.396	0.406	0.353	2,139,317
2024-06-21	0.398	0.406	0.395	0.396	0.344	4,404,800
2024-06-20	0.375	0.396	0.375	0.394	0.343	2,895,637
2024-06-19	0.380	0.380	0.375	0.378	0.329	1,317,905
2024-06-18	0.386	0.393	0.378	0.378	0.329	2,990,639
2024-06-17	0.389	0.393	0.385	0.387	0.337	2,514,158
2024-06-14	0.400	0.400	0.380	0.389	0.338	5,825,019

← NewerPage 10 of 22 · 1,279 trading daysOlder →

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.