Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.445	0.447	0.440	0.440	0.440	4,238,485
2026-07-23	0.459	0.459	0.443	0.445	0.445	5,059,259
2026-07-22	0.444	0.458	0.441	0.456	0.456	10,640,213
2026-07-21	0.440	0.446	0.437	0.442	0.442	4,740,565
2026-07-20	0.441	0.447	0.439	0.439	0.439	5,496,059
2026-07-17	0.430	0.447	0.424	0.442	0.442	13,024,202
2026-07-16	0.437	0.439	0.427	0.431	0.431	9,567,607
2026-07-15	0.445	0.448	0.436	0.436	0.436	16,460,169
2026-07-14	0.470	0.474	0.438	0.442	0.442	56,435,732
2026-07-13	0.462	0.491	0.462	0.488	0.488	13,650,104
2026-07-10	0.475	0.475	0.462	0.467	0.467	4,670,852
2026-07-09	0.480	0.483	0.465	0.471	0.471	8,982,746
2026-07-08	0.472	0.481	0.460	0.469	0.469	12,260,201
2026-07-07	0.465	0.472	0.460	0.470	0.470	7,380,639
2026-07-06	0.466	0.467	0.460	0.465	0.465	3,592,123
2026-07-03	0.460	0.470	0.460	0.465	0.465	6,501,875
2026-07-02	0.447	0.454	0.442	0.454	0.454	6,480,453
2026-07-01	0.458	0.458	0.443	0.446	0.446	5,329,976
2026-06-30	0.453	0.464	0.448	0.457	0.457	7,932,985
2026-06-29	0.457	0.457	0.447	0.451	0.451	4,545,770
2026-06-26	0.460	0.460	0.450	0.457	0.457	5,351,499
2026-06-25	0.459	0.469	0.456	0.462	0.462	5,927,188
2026-06-24	0.461	0.467	0.446	0.457	0.457	12,270,512
2026-06-23	0.467	0.477	0.459	0.468	0.468	6,448,896
2026-06-22	0.480	0.480	0.463	0.470	0.470	4,459,279
2026-06-19	0.472	0.476	0.470	0.475	0.475	2,667,621
2026-06-18	0.477	0.482	0.466	0.473	0.473	5,987,495
2026-06-17	0.471	0.476	0.467	0.476	0.476	6,045,039
2026-06-16	0.472	0.476	0.463	0.471	0.471	6,014,667
2026-06-15	0.476	0.482	0.470	0.474	0.474	10,793,719
2026-06-12	0.456	0.468	0.455	0.468	0.468	8,299,896
2026-06-11	0.435	0.453	0.435	0.448	0.448	8,019,035
2026-06-10	0.443	0.444	0.427	0.436	0.436	11,338,319
2026-06-09	0.457	0.460	0.440	0.440	0.440	8,570,418
2026-06-08	0.468	0.468	0.447	0.454	0.454	11,613,409
2026-06-05	0.484	0.487	0.472	0.472	0.472	5,144,412
2026-06-04	0.480	0.484	0.473	0.484	0.484	5,648,477
2026-06-03	0.490	0.497	0.478	0.481	0.481	9,146,059
2026-06-02	0.490	0.502	0.488	0.492	0.492	6,788,274
2026-06-01	0.496	0.496	0.477	0.490	0.490	11,632,448
2026-05-29	0.489	0.505	0.480	0.495	0.495	11,839,178
2026-05-28	0.484	0.493	0.476	0.485	0.485	7,131,699
2026-05-27	0.508	0.518	0.477	0.485	0.485	20,914,940
2026-05-26	0.482	0.529	0.469	0.512	0.512	34,646,234
2026-05-25	0.428	0.494	0.426	0.485	0.485	40,562,151
2026-05-22	0.423	0.430	0.414	0.418	0.418	6,060,831
2026-05-21	0.419	0.424	0.414	0.422	0.422	5,108,467
2026-05-20	0.414	0.421	0.414	0.420	0.420	5,452,998
2026-05-19	0.432	0.434	0.409	0.413	0.413	14,315,893
2026-05-18	0.438	0.443	0.430	0.434	0.434	5,874,963
2026-05-15	0.439	0.450	0.439	0.443	0.443	5,800,965
2026-05-14	0.445	0.450	0.433	0.448	0.448	7,326,139
2026-05-13	0.453	0.460	0.439	0.442	0.442	8,948,078
2026-05-12	0.463	0.464	0.449	0.451	0.451	8,134,756
2026-05-11	0.465	0.469	0.458	0.468	0.468	5,942,348
2026-05-08	0.470	0.479	0.463	0.463	0.463	8,335,092
2026-05-07	0.475	0.479	0.468	0.471	0.471	6,984,369
2026-05-06	0.459	0.477	0.456	0.475	0.475	10,684,169
2026-05-05	0.447	0.453	0.443	0.452	0.452	13,392,032
2026-05-04	0.443	0.460	0.442	0.443	0.443	8,783,342

← NewerPage 2 of 3 · 129 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.