Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	0.496	0.501	0.489	0.496	0.431	2,306,332
2023-04-11	0.497	0.503	0.496	0.498	0.433	1,672,858
2023-04-06	0.490	0.496	0.486	0.491	0.427	2,174,065
2023-04-05	0.505	0.509	0.486	0.486	0.423	4,084,795
2023-04-04	0.513	0.520	0.504	0.505	0.439	2,641,031
2023-04-03	0.530	0.531	0.507	0.511	0.444	2,585,452
2023-03-31	0.537	0.539	0.525	0.530	0.461	2,581,406
2023-03-30	0.534	0.547	0.530	0.530	0.461	3,032,610
2023-03-29	0.522	0.534	0.519	0.534	0.464	2,397,686
2023-03-28	0.530	0.532	0.515	0.519	0.451	1,563,990
2023-03-27	0.530	0.536	0.521	0.523	0.455	2,511,811
2023-03-24	0.555	0.555	0.512	0.521	0.453	6,347,600
2023-03-23	0.559	0.559	0.545	0.550	0.479	3,509,589
2023-03-22	0.584	0.584	0.559	0.559	0.486	2,898,274
2023-03-21	0.575	0.582	0.562	0.578	0.502	3,372,236
2023-03-20	0.571	0.572	0.551	0.565	0.491	5,812,991
2023-03-17	0.569	0.616	0.563	0.583	0.507	10,203,784
2023-03-16	0.568	0.574	0.550	0.567	0.493	4,382,647
2023-03-15	0.585	0.593	0.559	0.559	0.486	6,045,487
2023-03-14	0.560	0.587	0.551	0.579	0.504	4,629,207
2023-03-13	0.588	0.588	0.534	0.560	0.487	9,093,354
2023-03-10	0.610	0.610	0.581	0.585	0.509	7,175,483
2023-03-09	0.592	0.632	0.591	0.616	0.536	8,351,965
2023-03-08	0.614	0.614	0.590	0.599	0.521	4,927,185
2023-03-07	0.619	0.641	0.609	0.610	0.531	9,362,592
2023-03-06	0.585	0.616	0.581	0.613	0.533	8,834,853
2023-03-03	0.557	0.585	0.557	0.580	0.505	5,982,844
2023-03-02	0.544	0.562	0.535	0.558	0.486	5,574,035
2023-03-01	0.515	0.551	0.515	0.539	0.469	6,878,153
2023-02-28	0.573	0.573	0.515	0.520	0.452	16,949,130
2023-02-27	0.600	0.605	0.573	0.573	0.499	5,887,366
2023-02-24	0.581	0.600	0.580	0.597	0.519	7,879,623
2023-02-23	0.541	0.582	0.541	0.580	0.504	9,850,765
2023-02-22	0.545	0.550	0.533	0.543	0.472	2,956,136
2023-02-21	0.555	0.558	0.545	0.554	0.482	2,102,171
2023-02-20	0.555	0.569	0.545	0.556	0.484	3,039,776
2023-02-17	0.541	0.555	0.534	0.548	0.477	2,538,699
2023-02-16	0.540	0.555	0.535	0.546	0.475	5,284,420
2023-02-15	0.525	0.535	0.525	0.528	0.459	2,313,393
2023-02-14	0.535	0.535	0.522	0.526	0.458	3,228,220
2023-02-13	0.526	0.537	0.520	0.527	0.459	2,213,766
2023-02-10	0.550	0.551	0.528	0.530	0.461	3,797,270
2023-02-09	0.550	0.560	0.540	0.549	0.478	3,163,306
2023-02-08	0.532	0.565	0.530	0.549	0.478	6,031,822
2023-02-07	0.530	0.538	0.520	0.525	0.456	3,569,827
2023-02-06	0.554	0.554	0.529	0.534	0.465	2,816,915
2023-02-03	0.554	0.558	0.544	0.553	0.481	2,231,091
2023-02-02	0.547	0.559	0.541	0.555	0.482	3,098,949
2023-02-01	0.557	0.567	0.540	0.541	0.470	2,844,428
2023-01-31	0.566	0.574	0.553	0.556	0.484	3,768,489
2023-01-30	0.563	0.576	0.557	0.570	0.496	4,236,732
2023-01-27	0.533	0.559	0.533	0.558	0.486	5,471,767
2023-01-26	0.525	0.539	0.525	0.533	0.464	4,078,154
2023-01-25	0.529	0.532	0.516	0.528	0.459	2,301,870
2023-01-24	0.524	0.546	0.524	0.530	0.461	3,302,674
2023-01-23	0.505	0.536	0.505	0.527	0.459	3,705,464
2023-01-20	0.513	0.519	0.506	0.507	0.441	1,726,464
2023-01-19	0.524	0.534	0.503	0.505	0.439	3,624,954
2023-01-18	0.530	0.536	0.520	0.528	0.459	2,988,839
2023-01-17	0.540	0.546	0.525	0.526	0.457	3,468,666

← NewerPage 16 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.