Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.414	0.420	0.391	0.392	0.341	7,393,197
2022-10-21	0.454	0.454	0.397	0.405	0.352	17,496,865
2022-10-20	0.509	0.511	0.442	0.450	0.392	9,801,428
2022-10-19	0.529	0.529	0.512	0.516	0.449	680,544
2022-10-18	0.520	0.530	0.514	0.521	0.453	973,391
2022-10-17	0.506	0.521	0.502	0.516	0.449	1,437,828
2022-10-14	0.524	0.524	0.510	0.511	0.444	608,802
2022-10-13	0.505	0.523	0.502	0.520	0.452	1,026,802
2022-10-12	0.506	0.519	0.505	0.509	0.443	474,637
2022-10-11	0.506	0.514	0.505	0.510	0.444	631,499
2022-10-10	0.510	0.516	0.506	0.515	0.448	473,378
2022-10-07	0.523	0.530	0.517	0.520	0.452	567,202
2022-10-06	0.521	0.539	0.521	0.527	0.459	437,057
2022-10-05	0.533	0.536	0.520	0.532	0.462	576,035
2022-10-04	0.535	0.552	0.530	0.541	0.470	1,383,577
2022-10-03	0.527	0.527	0.510	0.525	0.456	761,450
2022-09-30	0.515	0.531	0.507	0.531	0.462	1,108,263
2022-09-29	0.521	0.526	0.501	0.505	0.439	1,518,470
2022-09-28	0.530	0.534	0.510	0.534	0.464	1,132,965
2022-09-27	0.527	0.533	0.515	0.528	0.459	1,128,926
2022-09-26	0.510	0.528	0.504	0.521	0.453	1,373,126
2022-09-23	0.550	0.550	0.515	0.518	0.451	2,843,754
2022-09-22	0.553	0.553	0.544	0.547	0.476	832,536
2022-09-21	0.562	0.563	0.554	0.563	0.490	499,624
2022-09-20	0.570	0.579	0.557	0.562	0.489	1,641,043
2022-09-19	0.580	0.585	0.567	0.574	0.499	936,032
2022-09-16	0.595	0.595	0.578	0.588	0.512	1,786,683
2022-09-15	0.583	0.599	0.574	0.599	0.521	1,000,489
2022-09-14	0.570	0.596	0.566	0.574	0.499	946,532
2022-09-13	0.595	0.596	0.578	0.582	0.506	1,156,019
2022-09-12	0.580	0.590	0.578	0.590	0.513	1,138,350
2022-09-09	0.550	0.581	0.550	0.570	0.496	1,507,448
2022-09-08	0.547	0.560	0.540	0.557	0.484	947,841
2022-09-07	0.540	0.549	0.536	0.549	0.477	1,009,659
2022-09-06	0.549	0.560	0.536	0.540	0.470	1,234,855
2022-09-05	0.558	0.559	0.546	0.555	0.483	1,029,891
2022-09-02	0.570	0.570	0.559	0.564	0.491	949,072
2022-09-01	0.563	0.571	0.556	0.562	0.489	1,768,828
2022-08-31	0.566	0.571	0.563	0.569	0.495	922,989
2022-08-30	0.570	0.579	0.566	0.568	0.494	1,078,870
2022-08-29	0.570	0.575	0.563	0.567	0.493	1,683,062
2022-08-26	0.585	0.594	0.576	0.576	0.501	771,493
2022-08-25	0.590	0.593	0.581	0.586	0.509	869,745
2022-08-24	0.581	0.590	0.573	0.583	0.507	710,329
2022-08-23	0.576	0.586	0.576	0.578	0.502	889,206
2022-08-22	0.592	0.592	0.573	0.582	0.506	1,176,531
2022-08-19	0.615	0.615	0.593	0.597	0.519	1,262,471
2022-08-18	0.610	0.620	0.605	0.611	0.531	930,524
2022-08-17	0.641	0.641	0.611	0.611	0.531	1,388,321
2022-08-16	0.634	0.642	0.620	0.632	0.550	1,948,425
2022-08-15	0.614	0.632	0.600	0.628	0.546	1,495,925
2022-08-12	0.619	0.619	0.597	0.601	0.522	1,062,636
2022-08-11	0.591	0.611	0.589	0.609	0.530	1,430,088
2022-08-10	0.582	0.592	0.582	0.590	0.513	369,151
2022-08-09	0.594	0.594	0.582	0.589	0.512	573,427
2022-08-08	0.590	0.594	0.572	0.593	0.516	1,104,403
2022-08-05	0.579	0.589	0.563	0.576	0.501	1,727,257
2022-08-04	0.570	0.587	0.570	0.573	0.498	1,074,102
2022-08-03	0.571	0.573	0.564	0.565	0.491	520,558
2022-08-02	0.563	0.578	0.551	0.571	0.496	1,469,701

← NewerPage 18 of 22 · 1,280 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.