Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.790	0.790	0.767	0.772	0.672	1,763,365
2022-05-05	0.810	0.825	0.787	0.787	0.685	1,545,842
2022-05-04	0.812	0.817	0.794	0.794	0.691	1,206,133
2022-05-03	0.810	0.829	0.807	0.814	0.708	1,441,596
2022-05-02	0.820	0.823	0.805	0.808	0.703	1,322,647
2022-04-29	0.841	0.841	0.817	0.825	0.718	1,211,699
2022-04-28	0.810	0.844	0.810	0.820	0.713	1,835,086
2022-04-27	0.800	0.813	0.787	0.805	0.700	1,727,316
2022-04-26	0.835	0.835	0.801	0.801	0.697	1,636,475
2022-04-25	0.814	0.832	0.813	0.818	0.712	1,781,218
2022-04-22	0.857	0.857	0.838	0.838	0.729	2,081,682
2022-04-21	0.852	0.870	0.852	0.855	0.744	853,379
2022-04-20	0.873	0.873	0.852	0.856	0.745	1,445,631
2022-04-19	0.853	0.877	0.852	0.866	0.753	1,714,141
2022-04-14	0.873	0.882	0.861	0.871	0.757	1,062,392
2022-04-13	0.869	0.869	0.847	0.865	0.752	1,760,164
2022-04-12	0.838	0.869	0.828	0.851	0.740	2,792,560
2022-04-11	0.845	0.858	0.837	0.848	0.738	1,843,400
2022-04-08	0.850	0.858	0.840	0.850	0.740	1,991,645
2022-04-07	0.851	0.864	0.831	0.834	0.725	3,239,037
2022-04-06	0.900	0.900	0.838	0.845	0.735	5,495,743
2022-04-05	0.941	0.941	0.900	0.903	0.786	2,733,875
2022-04-04	0.955	0.958	0.927	0.927	0.806	1,369,333
2022-04-01	0.944	0.960	0.940	0.947	0.824	1,686,076
2022-03-31	0.980	1.008	0.936	0.936	0.814	5,256,664
2022-03-30	0.951	0.980	0.950	0.972	0.846	2,187,145
2022-03-29	0.928	0.977	0.925	0.973	0.846	6,609,959
2022-03-28	0.880	0.926	0.877	0.911	0.793	3,485,806
2022-03-25	0.884	0.891	0.869	0.874	0.760	2,465,694
2022-03-24	0.915	0.918	0.882	0.891	0.775	2,344,096
2022-03-23	0.910	0.933	0.898	0.910	0.792	2,824,352
2022-03-22	0.892	0.908	0.890	0.903	0.785	1,401,704
2022-03-21	0.892	0.912	0.892	0.901	0.784	1,402,064
2022-03-18	0.893	0.916	0.892	0.905	0.787	1,899,596
2022-03-17	0.910	0.922	0.902	0.914	0.795	2,434,659
2022-03-16	0.900	0.913	0.893	0.910	0.792	3,202,473
2022-03-15	0.890	0.890	0.870	0.880	0.766	1,775,712
2022-03-14	0.900	0.923	0.889	0.895	0.779	3,311,648
2022-03-11	0.866	0.908	0.866	0.880	0.766	4,307,503
2022-03-10	0.855	0.876	0.846	0.855	0.743	2,812,827
2022-03-09	0.838	0.875	0.835	0.871	0.758	4,526,897
2022-03-08	0.790	0.853	0.790	0.817	0.710	5,028,885
2022-03-07	0.780	0.823	0.747	0.813	0.707	4,952,029
2022-03-04	0.830	0.845	0.807	0.816	0.710	4,746,223
2022-03-03	0.892	0.892	0.830	0.853	0.742	3,007,784
2022-03-02	0.820	0.896	0.812	0.881	0.767	6,528,210
2022-03-01	0.887	0.900	0.830	0.830	0.722	5,238,045
2022-02-28	0.897	0.915	0.864	0.896	0.780	5,091,603
2022-02-25	0.848	0.926	0.845	0.920	0.800	8,755,835
2022-02-24	0.854	0.890	0.808	0.830	0.723	8,966,629
2022-02-23	0.913	0.934	0.887	0.895	0.779	3,595,956
2022-02-22	0.860	0.916	0.855	0.905	0.788	3,536,168
2022-02-21	0.910	0.937	0.894	0.904	0.786	3,261,805
2022-02-18	0.920	0.950	0.900	0.900	0.783	3,591,010
2022-02-17	0.937	0.962	0.916	0.916	0.797	4,889,339
2022-02-16	0.937	0.974	0.924	0.934	0.813	6,363,181
2022-02-15	0.889	0.917	0.882	0.912	0.793	3,222,562
2022-02-14	0.897	0.899	0.874	0.888	0.773	4,576,864
2022-02-11	0.932	0.943	0.913	0.932	0.811	3,514,201
2022-02-10	0.944	0.968	0.910	0.947	0.824	6,700,520

← NewerPage 20 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.