Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	0.538	0.554	0.527	0.539	0.469	5,412,541
2023-01-13	0.529	0.546	0.516	0.527	0.459	6,400,531
2023-01-12	0.497	0.524	0.492	0.522	0.454	5,742,454
2023-01-11	0.489	0.498	0.482	0.491	0.427	2,153,142
2023-01-10	0.493	0.493	0.484	0.484	0.421	1,818,757
2023-01-09	0.490	0.498	0.488	0.492	0.428	3,562,609
2023-01-06	0.476	0.485	0.470	0.483	0.420	1,841,945
2023-01-05	0.489	0.492	0.478	0.479	0.417	2,330,166
2023-01-04	0.477	0.492	0.477	0.489	0.425	2,512,548
2023-01-03	0.466	0.488	0.466	0.476	0.414	2,207,820
2023-01-02	0.460	0.483	0.458	0.472	0.411	3,592,140
2022-12-30	0.460	0.468	0.448	0.448	0.390	3,125,691
2022-12-29	0.453	0.463	0.445	0.462	0.402	4,210,462
2022-12-28	0.460	0.461	0.453	0.453	0.394	2,066,809
2022-12-27	0.476	0.488	0.462	0.464	0.403	2,121,157
2022-12-23	0.473	0.486	0.470	0.477	0.415	3,031,817
2022-12-22	0.459	0.474	0.459	0.470	0.409	2,199,366
2022-12-21	0.453	0.465	0.451	0.463	0.403	1,903,848
2022-12-20	0.447	0.453	0.443	0.452	0.394	1,719,754
2022-12-19	0.443	0.456	0.440	0.451	0.392	2,110,122
2022-12-16	0.456	0.456	0.441	0.446	0.388	2,073,363
2022-12-15	0.470	0.470	0.456	0.459	0.399	1,048,771
2022-12-14	0.465	0.469	0.455	0.468	0.407	1,712,556
2022-12-13	0.457	0.474	0.449	0.470	0.409	2,269,327
2022-12-12	0.472	0.480	0.454	0.459	0.399	2,362,049
2022-12-09	0.473	0.475	0.465	0.474	0.413	1,591,429
2022-12-08	0.470	0.473	0.459	0.466	0.406	2,442,649
2022-12-07	0.472	0.478	0.460	0.474	0.412	3,295,404
2022-12-06	0.490	0.497	0.471	0.475	0.413	2,467,688
2022-12-05	0.496	0.517	0.486	0.490	0.426	3,875,817
2022-12-02	0.464	0.491	0.460	0.490	0.426	3,031,717
2022-12-01	0.467	0.469	0.425	0.462	0.402	5,477,759
2022-11-30	0.471	0.473	0.460	0.462	0.402	1,307,482
2022-11-29	0.480	0.483	0.470	0.471	0.409	1,800,993
2022-11-28	0.495	0.495	0.481	0.482	0.420	1,120,269
2022-11-25	0.493	0.494	0.486	0.490	0.426	1,145,733
2022-11-24	0.510	0.510	0.491	0.493	0.429	2,052,557
2022-11-23	0.490	0.512	0.483	0.509	0.442	4,882,223
2022-11-22	0.480	0.490	0.479	0.487	0.424	2,630,658
2022-11-21	0.469	0.480	0.469	0.478	0.416	1,332,448
2022-11-18	0.467	0.479	0.462	0.471	0.410	1,604,784
2022-11-17	0.462	0.470	0.455	0.468	0.407	2,366,478
2022-11-16	0.482	0.485	0.466	0.466	0.406	2,779,016
2022-11-15	0.497	0.497	0.471	0.488	0.424	2,956,367
2022-11-14	0.490	0.496	0.479	0.492	0.428	2,341,669
2022-11-11	0.460	0.483	0.460	0.483	0.420	2,136,848
2022-11-10	0.459	0.471	0.450	0.467	0.406	1,803,297
2022-11-09	0.467	0.476	0.461	0.463	0.403	1,528,844
2022-11-08	0.460	0.474	0.459	0.472	0.411	2,616,534
2022-11-07	0.450	0.459	0.444	0.459	0.399	1,749,880
2022-11-04	0.436	0.452	0.433	0.447	0.389	2,224,697
2022-11-03	0.442	0.442	0.427	0.437	0.381	2,490,855
2022-11-02	0.431	0.444	0.431	0.444	0.386	1,887,236
2022-11-01	0.440	0.459	0.430	0.430	0.374	5,959,147
2022-10-31	0.413	0.438	0.409	0.430	0.374	5,877,857
2022-10-28	0.408	0.416	0.404	0.409	0.356	3,782,767
2022-10-27	0.397	0.412	0.397	0.407	0.354	3,008,372
2022-10-26	0.420	0.428	0.395	0.400	0.348	5,028,338
2022-10-25	0.398	0.416	0.382	0.410	0.357	7,672,769
2022-10-24	0.414	0.420	0.391	0.392	0.341	7,393,197

← NewerPage 17 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.