Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	0.331	0.332	0.316	0.322	0.280	6,242,085
2024-03-15	0.336	0.337	0.330	0.333	0.290	3,068,060
2024-03-14	0.339	0.343	0.333	0.334	0.290	5,181,186
2024-03-13	0.342	0.346	0.337	0.342	0.297	3,226,186
2024-03-12	0.352	0.355	0.343	0.343	0.299	4,347,432
2024-03-11	0.357	0.362	0.351	0.353	0.307	3,062,205
2024-03-08	0.353	0.360	0.350	0.355	0.309	4,141,332
2024-03-07	0.350	0.354	0.346	0.350	0.305	6,304,620
2024-03-06	0.355	0.359	0.348	0.349	0.304	4,685,460
2024-03-05	0.364	0.364	0.353	0.355	0.309	5,464,723
2024-03-04	0.380	0.382	0.361	0.362	0.315	6,668,798
2024-03-01	0.388	0.389	0.380	0.382	0.333	3,021,708
2024-02-29	0.387	0.405	0.385	0.385	0.335	4,935,501
2024-02-28	0.389	0.393	0.384	0.386	0.336	3,664,815
2024-02-27	0.380	0.389	0.380	0.387	0.337	1,870,892
2024-02-26	0.380	0.383	0.376	0.379	0.329	2,751,941
2024-02-23	0.378	0.381	0.373	0.378	0.329	2,440,086
2024-02-22	0.378	0.382	0.376	0.378	0.329	2,654,611
2024-02-21	0.381	0.381	0.376	0.377	0.328	2,357,579
2024-02-20	0.383	0.384	0.375	0.380	0.330	3,017,437
2024-02-19	0.378	0.383	0.378	0.380	0.331	1,597,351
2024-02-16	0.383	0.387	0.380	0.380	0.331	2,786,121
2024-02-15	0.387	0.396	0.384	0.384	0.334	1,721,542
2024-02-14	0.388	0.389	0.384	0.386	0.336	2,021,833
2024-02-13	0.397	0.400	0.388	0.388	0.338	3,243,758
2024-02-12	0.399	0.401	0.392	0.396	0.345	3,474,183
2024-02-09	0.397	0.413	0.394	0.395	0.344	6,359,694
2024-02-08	0.390	0.402	0.387	0.393	0.342	2,908,394
2024-02-07	0.397	0.397	0.385	0.385	0.335	2,613,959
2024-02-06	0.395	0.398	0.387	0.391	0.340	2,015,637
2024-02-05	0.391	0.395	0.390	0.391	0.340	2,612,066
2024-02-02	0.402	0.402	0.393	0.393	0.342	2,306,492
2024-02-01	0.402	0.406	0.397	0.397	0.346	2,339,815
2024-01-31	0.404	0.409	0.399	0.407	0.354	1,911,971
2024-01-30	0.409	0.410	0.399	0.402	0.350	1,723,735
2024-01-29	0.411	0.412	0.402	0.403	0.351	1,551,299
2024-01-26	0.410	0.412	0.405	0.411	0.357	1,173,221
2024-01-25	0.417	0.418	0.405	0.406	0.353	1,815,055
2024-01-24	0.404	0.418	0.404	0.414	0.360	1,811,119
2024-01-23	0.413	0.415	0.406	0.407	0.354	1,732,046
2024-01-22	0.400	0.411	0.399	0.408	0.355	2,671,966
2024-01-19	0.404	0.410	0.399	0.400	0.348	1,776,436
2024-01-18	0.400	0.414	0.399	0.410	0.357	3,425,587
2024-01-17	0.402	0.410	0.396	0.401	0.349	5,577,287
2024-01-16	0.411	0.428	0.409	0.414	0.360	4,089,557
2024-01-15	0.419	0.419	0.403	0.412	0.358	2,012,292
2024-01-12	0.420	0.427	0.402	0.413	0.359	8,845,854
2024-01-11	0.433	0.435	0.419	0.420	0.365	2,864,732
2024-01-10	0.427	0.437	0.427	0.432	0.376	3,357,765
2024-01-09	0.448	0.448	0.428	0.429	0.373	4,332,646
2024-01-08	0.456	0.456	0.447	0.448	0.390	2,716,022
2024-01-05	0.457	0.460	0.454	0.458	0.399	1,482,117
2024-01-04	0.456	0.464	0.455	0.462	0.402	3,650,945
2024-01-03	0.462	0.465	0.454	0.461	0.401	2,579,799
2024-01-02	0.460	0.467	0.455	0.466	0.405	2,703,789
2023-12-29	0.452	0.455	0.447	0.450	0.391	3,412,643
2023-12-28	0.456	0.461	0.451	0.452	0.394	2,058,972
2023-12-27	0.466	0.469	0.451	0.459	0.399	2,690,536
2023-12-22	0.463	0.469	0.461	0.466	0.405	1,267,266
2023-12-21	0.463	0.470	0.460	0.470	0.409	1,783,852

← NewerPage 12 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.