Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	0.470	0.470	0.445	0.445	0.387	3,054,439
2023-07-05	0.476	0.478	0.466	0.468	0.407	2,246,951
2023-07-04	0.480	0.487	0.477	0.482	0.420	2,032,122
2023-07-03	0.473	0.480	0.468	0.480	0.418	1,707,252
2023-06-30	0.461	0.473	0.460	0.467	0.406	1,467,186
2023-06-29	0.460	0.474	0.457	0.460	0.400	2,455,221
2023-06-28	0.453	0.460	0.453	0.457	0.398	1,605,852
2023-06-27	0.456	0.460	0.451	0.453	0.394	971,990
2023-06-26	0.452	0.461	0.445	0.460	0.400	1,708,973
2023-06-23	0.454	0.457	0.447	0.449	0.391	1,245,728
2023-06-22	0.446	0.453	0.438	0.453	0.394	3,588,530
2023-06-21	0.450	0.451	0.440	0.445	0.387	1,705,577
2023-06-20	0.448	0.448	0.441	0.441	0.384	909,621
2023-06-19	0.450	0.453	0.443	0.444	0.387	1,749,273
2023-06-16	0.457	0.458	0.450	0.452	0.393	1,444,624
2023-06-15	0.460	0.460	0.453	0.456	0.397	1,232,480
2023-06-14	0.451	0.460	0.451	0.460	0.400	1,310,488
2023-06-13	0.467	0.467	0.452	0.454	0.395	2,284,981
2023-06-12	0.460	0.469	0.459	0.461	0.401	1,672,823
2023-06-09	0.465	0.465	0.450	0.454	0.395	3,180,569
2023-06-08	0.474	0.474	0.459	0.461	0.401	2,192,722
2023-06-07	0.489	0.489	0.468	0.472	0.411	1,815,827
2023-06-06	0.475	0.480	0.473	0.474	0.412	890,739
2023-06-05	0.477	0.486	0.477	0.480	0.417	1,996,577
2023-06-02	0.470	0.483	0.460	0.481	0.418	2,250,028
2023-06-01	0.454	0.470	0.454	0.460	0.400	2,235,762
2023-05-31	0.456	0.464	0.446	0.449	0.391	3,011,593
2023-05-30	0.481	0.481	0.460	0.460	0.400	2,783,195
2023-05-29	0.498	0.502	0.477	0.481	0.419	1,927,439
2023-05-26	0.500	0.500	0.485	0.492	0.428	1,674,219
2023-05-25	0.500	0.505	0.490	0.490	0.426	2,283,751
2023-05-24	0.511	0.511	0.494	0.496	0.432	1,608,497
2023-05-23	0.512	0.515	0.504	0.508	0.442	1,370,733
2023-05-22	0.512	0.518	0.502	0.510	0.444	2,034,687
2023-05-19	0.506	0.512	0.499	0.506	0.440	1,309,281
2023-05-18	0.502	0.510	0.502	0.506	0.440	1,165,195
2023-05-17	0.488	0.502	0.484	0.499	0.434	1,684,416
2023-05-16	0.492	0.500	0.492	0.493	0.429	1,183,178
2023-05-15	0.509	0.509	0.493	0.493	0.429	1,346,263
2023-05-12	0.509	0.520	0.506	0.506	0.440	787,192
2023-05-11	0.521	0.524	0.509	0.510	0.444	1,422,689
2023-05-10	0.510	0.520	0.508	0.519	0.452	1,529,918
2023-05-09	0.519	0.520	0.504	0.510	0.443	1,662,135
2023-05-08	0.508	0.522	0.507	0.521	0.453	1,352,217
2023-05-05	0.494	0.508	0.490	0.508	0.442	2,518,388
2023-05-04	0.501	0.503	0.487	0.489	0.426	2,252,357
2023-05-03	0.509	0.514	0.501	0.505	0.439	1,097,024
2023-05-02	0.519	0.525	0.507	0.514	0.447	1,392,004
2023-04-28	0.507	0.520	0.503	0.516	0.449	1,778,734
2023-04-27	0.506	0.519	0.506	0.516	0.449	1,113,541
2023-04-26	0.510	0.515	0.505	0.511	0.445	1,179,669
2023-04-25	0.525	0.525	0.511	0.513	0.446	2,414,059
2023-04-24	0.533	0.536	0.525	0.527	0.459	1,150,457
2023-04-21	0.540	0.540	0.524	0.530	0.461	2,019,747
2023-04-20	0.544	0.555	0.540	0.540	0.469	2,931,381
2023-04-19	0.540	0.546	0.529	0.541	0.471	2,265,008
2023-04-18	0.535	0.542	0.525	0.538	0.468	2,571,673
2023-04-17	0.515	0.531	0.513	0.527	0.459	3,520,825
2023-04-14	0.510	0.516	0.507	0.510	0.444	1,962,089
2023-04-13	0.497	0.517	0.497	0.508	0.442	3,854,240

← NewerPage 15 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.