Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	0.463	0.470	0.460	0.470	0.409	1,783,852
2023-12-20	0.473	0.473	0.466	0.470	0.409	2,623,760
2023-12-19	0.454	0.472	0.454	0.471	0.410	3,867,098
2023-12-18	0.465	0.476	0.457	0.459	0.399	3,394,323
2023-12-15	0.472	0.477	0.462	0.467	0.406	1,582,971
2023-12-14	0.471	0.481	0.471	0.474	0.412	2,823,281
2023-12-13	0.470	0.474	0.465	0.467	0.407	2,083,903
2023-12-12	0.475	0.479	0.470	0.473	0.411	1,979,368
2023-12-11	0.486	0.490	0.476	0.478	0.416	3,402,221
2023-12-08	0.472	0.485	0.472	0.485	0.422	2,736,252
2023-12-07	0.479	0.479	0.470	0.470	0.409	1,889,173
2023-12-06	0.473	0.482	0.472	0.479	0.417	1,730,256
2023-12-05	0.471	0.478	0.460	0.473	0.411	3,836,943
2023-12-04	0.479	0.485	0.475	0.476	0.414	4,002,602
2023-12-01	0.472	0.479	0.465	0.476	0.414	4,143,622
2023-11-30	0.447	0.473	0.446	0.470	0.409	10,556,628
2023-11-29	0.441	0.445	0.439	0.442	0.384	2,344,521
2023-11-28	0.449	0.449	0.440	0.441	0.384	2,858,422
2023-11-27	0.452	0.454	0.446	0.447	0.389	4,448,852
2023-11-24	0.450	0.452	0.442	0.452	0.393	2,913,574
2023-11-23	0.442	0.454	0.440	0.443	0.386	4,189,934
2023-11-22	0.444	0.447	0.436	0.442	0.385	3,750,865
2023-11-21	0.442	0.454	0.437	0.442	0.384	6,184,147
2023-11-20	0.440	0.448	0.437	0.439	0.382	4,236,931
2023-11-17	0.420	0.453	0.420	0.435	0.379	13,090,054
2023-11-16	0.414	0.416	0.409	0.412	0.359	2,365,564
2023-11-15	0.406	0.417	0.406	0.411	0.358	2,482,413
2023-11-14	0.393	0.405	0.393	0.405	0.352	2,527,948
2023-11-13	0.393	0.397	0.390	0.397	0.345	1,150,396
2023-11-10	0.399	0.399	0.389	0.389	0.338	1,603,354
2023-11-09	0.401	0.403	0.396	0.398	0.346	1,124,770
2023-11-08	0.390	0.404	0.386	0.399	0.348	1,877,573
2023-11-07	0.398	0.398	0.390	0.390	0.339	961,877
2023-11-06	0.404	0.404	0.397	0.397	0.345	1,238,158
2023-11-03	0.396	0.410	0.396	0.402	0.350	3,269,901
2023-11-02	0.396	0.403	0.395	0.397	0.345	3,677,302
2023-11-01	0.388	0.394	0.383	0.393	0.342	769,303
2023-10-31	0.386	0.394	0.386	0.388	0.338	1,371,481
2023-10-30	0.376	0.385	0.373	0.385	0.335	1,439,527
2023-10-27	0.377	0.380	0.374	0.377	0.328	1,207,280
2023-10-26	0.380	0.381	0.370	0.373	0.325	2,160,588
2023-10-25	0.390	0.390	0.376	0.379	0.330	1,100,255
2023-10-24	0.381	0.392	0.379	0.386	0.336	1,732,459
2023-10-23	0.382	0.382	0.373	0.380	0.331	1,666,375
2023-10-20	0.381	0.385	0.371	0.381	0.332	2,821,020
2023-10-19	0.383	0.387	0.380	0.387	0.336	2,093,352
2023-10-18	0.399	0.399	0.384	0.384	0.334	1,847,025
2023-10-17	0.396	0.398	0.388	0.394	0.343	818,558
2023-10-16	0.387	0.395	0.386	0.393	0.342	1,619,522
2023-10-13	0.397	0.401	0.390	0.390	0.339	2,239,995
2023-10-12	0.397	0.404	0.397	0.397	0.345	1,645,900
2023-10-11	0.396	0.407	0.396	0.400	0.348	2,479,937
2023-10-10	0.385	0.402	0.385	0.402	0.350	2,307,042
2023-10-09	0.394	0.396	0.386	0.387	0.337	1,885,022
2023-10-06	0.386	0.399	0.386	0.397	0.345	1,864,844
2023-10-05	0.387	0.390	0.384	0.389	0.338	1,769,536
2023-10-04	0.388	0.392	0.384	0.385	0.335	2,488,506
2023-10-03	0.406	0.406	0.388	0.389	0.338	4,832,512
2023-10-02	0.415	0.418	0.407	0.408	0.355	1,392,085
2023-09-29	0.410	0.419	0.409	0.415	0.361	2,577,297

← NewerPage 13 of 22 · 1,283 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.