Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	0.590	0.607	0.581	0.583	0.507	862,093
2022-07-28	0.611	0.613	0.587	0.590	0.513	1,369,195
2022-07-27	0.608	0.618	0.607	0.611	0.532	790,491
2022-07-26	0.625	0.625	0.603	0.608	0.529	745,544
2022-07-25	0.626	0.626	0.613	0.618	0.538	569,176
2022-07-22	0.602	0.623	0.602	0.616	0.536	696,393
2022-07-21	0.620	0.628	0.607	0.609	0.529	892,216
2022-07-20	0.625	0.632	0.604	0.617	0.536	1,396,085
2022-07-19	0.600	0.624	0.600	0.621	0.540	882,017
2022-07-18	0.600	0.616	0.595	0.609	0.529	1,344,407
2022-07-15	0.589	0.595	0.572	0.594	0.517	821,169
2022-07-14	0.576	0.578	0.565	0.569	0.495	1,138,833
2022-07-13	0.584	0.586	0.565	0.575	0.500	970,963
2022-07-12	0.585	0.585	0.560	0.576	0.501	1,093,600
2022-07-11	0.586	0.598	0.582	0.585	0.509	1,000,201
2022-07-08	0.580	0.602	0.574	0.600	0.522	1,516,102
2022-07-07	0.561	0.584	0.561	0.581	0.505	948,563
2022-07-06	0.574	0.575	0.560	0.564	0.490	1,198,052
2022-07-05	0.577	0.577	0.550	0.552	0.480	1,822,593
2022-07-04	0.592	0.592	0.568	0.570	0.496	1,264,041
2022-07-01	0.573	0.610	0.573	0.585	0.509	1,558,484
2022-06-30	0.598	0.598	0.570	0.587	0.511	2,428,674
2022-06-29	0.604	0.610	0.596	0.598	0.520	1,195,206
2022-06-28	0.603	0.625	0.603	0.610	0.531	946,531
2022-06-27	0.615	0.624	0.598	0.604	0.525	1,739,523
2022-06-24	0.617	0.617	0.598	0.608	0.529	763,482
2022-06-23	0.617	0.620	0.600	0.604	0.525	1,494,758
2022-06-22	0.610	0.612	0.585	0.611	0.532	3,062,600
2022-06-21	0.630	0.646	0.611	0.612	0.532	7,107,614
2022-06-20	0.620	0.631	0.617	0.628	0.546	869,413
2022-06-17	0.614	0.640	0.609	0.626	0.544	2,153,696
2022-06-16	0.650	0.650	0.614	0.614	0.534	1,620,058
2022-06-15	0.658	0.658	0.637	0.648	0.564	1,229,350
2022-06-14	0.660	0.667	0.637	0.640	0.557	2,621,723
2022-06-13	0.680	0.683	0.651	0.655	0.570	4,446,019
2022-06-10	0.724	0.724	0.692	0.692	0.602	2,091,915
2022-06-09	0.741	0.741	0.702	0.715	0.622	3,061,672
2022-06-08	0.743	0.746	0.734	0.741	0.645	1,064,419
2022-06-07	0.760	0.760	0.740	0.745	0.648	1,090,685
2022-06-06	0.741	0.756	0.741	0.756	0.658	1,162,886
2022-06-03	0.747	0.752	0.745	0.746	0.649	513,176
2022-06-02	0.739	0.751	0.737	0.745	0.648	883,939
2022-06-01	0.741	0.754	0.735	0.737	0.641	1,466,222
2022-05-31	0.759	0.761	0.741	0.742	0.645	1,225,012
2022-05-30	0.770	0.776	0.758	0.762	0.663	901,770
2022-05-27	0.762	0.782	0.758	0.759	0.660	1,586,345
2022-05-26	0.751	0.768	0.751	0.768	0.668	1,166,353
2022-05-25	0.742	0.760	0.738	0.760	0.661	1,906,737
2022-05-24	0.759	0.760	0.740	0.743	0.646	1,118,241
2022-05-23	0.738	0.754	0.730	0.753	0.655	1,269,671
2022-05-20	0.740	0.757	0.734	0.739	0.643	1,275,909
2022-05-19	0.750	0.750	0.726	0.733	0.638	1,423,234
2022-05-18	0.775	0.780	0.751	0.751	0.653	1,193,884
2022-05-17	0.746	0.769	0.746	0.765	0.666	1,405,602
2022-05-16	0.750	0.769	0.744	0.754	0.656	795,698
2022-05-13	0.759	0.774	0.732	0.749	0.651	1,793,604
2022-05-12	0.749	0.749	0.725	0.744	0.647	1,228,360
2022-05-11	0.745	0.757	0.727	0.750	0.653	2,616,192
2022-05-10	0.752	0.758	0.733	0.735	0.640	1,311,880
2022-05-09	0.785	0.785	0.740	0.740	0.644	2,013,678

← NewerPage 19 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.