Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.408	0.408	0.395	0.397	0.345	3,703,896
2024-06-12	0.400	0.410	0.400	0.408	0.355	1,665,623
2024-06-11	0.405	0.405	0.398	0.401	0.349	1,781,718
2024-06-10	0.401	0.406	0.395	0.402	0.350	2,607,497
2024-06-07	0.413	0.413	0.403	0.403	0.351	2,340,171
2024-06-06	0.412	0.415	0.407	0.408	0.355	2,812,068
2024-06-05	0.422	0.435	0.407	0.412	0.358	8,657,509
2024-06-04	0.428	0.428	0.411	0.411	0.358	4,457,414
2024-06-03	0.423	0.430	0.421	0.424	0.369	3,464,267
2024-05-31	0.429	0.435	0.421	0.422	0.367	3,855,814
2024-05-30	0.416	0.435	0.415	0.430	0.374	6,256,776
2024-05-29	0.414	0.427	0.412	0.416	0.362	5,146,558
2024-05-28	0.412	0.414	0.406	0.414	0.360	3,290,268
2024-05-27	0.413	0.420	0.407	0.407	0.354	4,007,576
2024-05-24	0.418	0.423	0.406	0.420	0.365	6,022,801
2024-05-23	0.422	0.434	0.418	0.426	0.371	8,875,965
2024-05-22	0.409	0.432	0.407	0.426	0.371	7,622,142
2024-05-21	0.420	0.421	0.401	0.410	0.357	12,536,871
2024-05-20	0.425	0.442	0.420	0.426	0.371	11,607,493
2024-05-17	0.452	0.452	0.415	0.429	0.373	27,062,142
2024-05-16	0.460	0.474	0.457	0.468	0.408	11,004,539
2024-05-15	0.438	0.451	0.431	0.451	0.392	5,315,705
2024-05-14	0.430	0.440	0.430	0.436	0.379	4,985,044
2024-05-13	0.423	0.434	0.418	0.431	0.375	5,139,049
2024-05-10	0.409	0.425	0.409	0.422	0.367	6,054,493
2024-05-09	0.400	0.405	0.395	0.405	0.353	3,734,582
2024-05-08	0.391	0.407	0.389	0.401	0.349	9,268,210
2024-05-07	0.371	0.395	0.370	0.387	0.337	8,977,741
2024-05-06	0.364	0.372	0.357	0.366	0.319	5,073,355
2024-05-03	0.354	0.362	0.353	0.360	0.313	5,102,818
2024-05-02	0.341	0.352	0.341	0.351	0.306	3,972,668
2024-04-30	0.343	0.343	0.334	0.339	0.295	3,629,672
2024-04-29	0.333	0.345	0.331	0.343	0.298	6,530,428
2024-04-26	0.315	0.330	0.315	0.328	0.286	9,028,778
2024-04-25	0.321	0.325	0.313	0.315	0.274	8,263,431
2024-04-24	0.331	0.333	0.321	0.321	0.279	5,009,685
2024-04-23	0.327	0.336	0.325	0.332	0.289	3,088,815
2024-04-22	0.325	0.332	0.324	0.325	0.282	2,512,572
2024-04-19	0.325	0.326	0.320	0.325	0.282	2,754,215
2024-04-18	0.328	0.328	0.323	0.326	0.284	1,828,140
2024-04-17	0.321	0.328	0.317	0.324	0.282	3,233,015
2024-04-16	0.328	0.328	0.320	0.321	0.279	3,239,127
2024-04-15	0.336	0.338	0.330	0.330	0.287	2,107,357
2024-04-12	0.337	0.344	0.334	0.340	0.296	4,136,288
2024-04-11	0.340	0.341	0.327	0.330	0.287	5,128,646
2024-04-10	0.351	0.351	0.338	0.341	0.296	3,661,373
2024-04-09	0.348	0.355	0.342	0.348	0.303	3,634,336
2024-04-08	0.349	0.352	0.344	0.346	0.301	3,139,976
2024-04-05	0.356	0.357	0.348	0.348	0.303	5,415,429
2024-04-04	0.361	0.365	0.357	0.363	0.316	5,055,074
2024-04-03	0.358	0.358	0.352	0.358	0.311	3,243,084
2024-04-02	0.355	0.365	0.352	0.355	0.309	7,492,398
2024-03-28	0.338	0.352	0.328	0.350	0.305	7,710,234
2024-03-27	0.329	0.335	0.328	0.335	0.292	4,159,099
2024-03-26	0.328	0.330	0.321	0.327	0.285	5,795,068
2024-03-25	0.338	0.352	0.329	0.332	0.289	8,038,717
2024-03-22	0.334	0.334	0.325	0.326	0.284	3,084,964
2024-03-21	0.333	0.338	0.324	0.333	0.290	6,326,084
2024-03-20	0.315	0.336	0.315	0.327	0.284	9,944,389
2024-03-19	0.321	0.327	0.313	0.314	0.273	4,125,323

← NewerPage 11 of 22 · 1,282 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.