Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	0.407	0.412	0.404	0.410	0.357	1,483,108
2023-09-27	0.407	0.413	0.407	0.407	0.354	1,101,204
2023-09-26	0.410	0.414	0.407	0.408	0.355	1,466,393
2023-09-25	0.419	0.423	0.409	0.414	0.360	3,231,432
2023-09-22	0.426	0.426	0.418	0.419	0.365	2,462,760
2023-09-21	0.425	0.426	0.416	0.424	0.369	2,564,791
2023-09-20	0.423	0.433	0.421	0.430	0.374	2,348,874
2023-09-19	0.423	0.423	0.417	0.419	0.364	1,506,130
2023-09-18	0.427	0.427	0.416	0.419	0.365	1,528,899
2023-09-15	0.420	0.427	0.419	0.421	0.367	5,609,643
2023-09-14	0.429	0.429	0.416	0.423	0.368	2,046,663
2023-09-13	0.420	0.426	0.414	0.425	0.369	2,350,987
2023-09-12	0.420	0.425	0.419	0.421	0.366	1,861,938
2023-09-11	0.427	0.429	0.418	0.420	0.365	1,879,382
2023-09-08	0.424	0.425	0.416	0.421	0.367	2,589,546
2023-09-07	0.441	0.441	0.414	0.422	0.367	4,542,879
2023-09-06	0.448	0.448	0.432	0.432	0.376	3,047,313
2023-09-05	0.445	0.450	0.441	0.442	0.385	1,882,237
2023-09-04	0.460	0.460	0.446	0.448	0.390	1,824,223
2023-09-01	0.465	0.466	0.454	0.456	0.396	2,338,679
2023-08-31	0.470	0.480	0.468	0.468	0.407	1,893,085
2023-08-30	0.470	0.470	0.462	0.467	0.407	1,559,253
2023-08-29	0.462	0.474	0.462	0.466	0.406	2,220,622
2023-08-28	0.468	0.475	0.466	0.466	0.406	806,950
2023-08-25	0.478	0.478	0.468	0.469	0.408	974,761
2023-08-24	0.489	0.491	0.473	0.475	0.413	1,271,878
2023-08-23	0.494	0.494	0.481	0.486	0.423	1,465,731
2023-08-22	0.489	0.496	0.488	0.491	0.427	1,855,320
2023-08-21	0.499	0.500	0.489	0.489	0.425	1,288,058
2023-08-18	0.503	0.503	0.487	0.499	0.435	2,694,253
2023-08-17	0.507	0.517	0.501	0.508	0.442	2,984,540
2023-08-16	0.500	0.509	0.491	0.505	0.439	12,793,192
2023-08-15	0.495	0.513	0.492	0.496	0.432	3,823,660
2023-08-14	0.481	0.494	0.481	0.494	0.430	2,460,314
2023-08-11	0.485	0.489	0.481	0.487	0.424	1,240,973
2023-08-10	0.475	0.485	0.475	0.484	0.421	1,220,248
2023-08-09	0.473	0.484	0.473	0.480	0.418	998,208
2023-08-08	0.485	0.486	0.473	0.475	0.413	1,242,807
2023-08-07	0.495	0.495	0.486	0.488	0.424	618,653
2023-08-04	0.481	0.496	0.481	0.492	0.428	1,451,168
2023-08-03	0.483	0.492	0.481	0.487	0.424	1,245,633
2023-08-02	0.492	0.494	0.475	0.487	0.424	2,092,890
2023-08-01	0.493	0.503	0.488	0.494	0.429	4,223,287
2023-07-31	0.471	0.496	0.465	0.491	0.428	6,081,445
2023-07-28	0.437	0.480	0.437	0.472	0.411	4,354,205
2023-07-27	0.441	0.448	0.441	0.448	0.390	2,293,673
2023-07-26	0.440	0.444	0.435	0.444	0.386	1,872,625
2023-07-25	0.440	0.442	0.438	0.438	0.381	1,015,354
2023-07-24	0.440	0.441	0.433	0.439	0.382	2,075,390
2023-07-21	0.440	0.443	0.436	0.437	0.380	1,638,277
2023-07-20	0.441	0.447	0.440	0.441	0.384	1,003,894
2023-07-19	0.446	0.452	0.443	0.443	0.386	1,449,897
2023-07-18	0.441	0.446	0.436	0.446	0.388	1,287,200
2023-07-17	0.446	0.446	0.440	0.441	0.384	1,136,488
2023-07-14	0.456	0.456	0.444	0.446	0.388	1,653,237
2023-07-13	0.455	0.455	0.448	0.449	0.391	1,093,998
2023-07-12	0.450	0.453	0.447	0.450	0.391	1,086,756
2023-07-11	0.445	0.453	0.441	0.452	0.394	999,883
2023-07-10	0.450	0.452	0.448	0.449	0.391	1,033,147
2023-07-07	0.449	0.457	0.444	0.452	0.393	2,349,918

← NewerPage 14 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.