Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	0.874	0.943	0.866	0.936	0.814	7,197,849
2022-02-08	0.855	0.876	0.850	0.863	0.750	2,234,445
2022-02-07	0.882	0.887	0.847	0.854	0.743	2,317,342
2022-02-04	0.880	0.886	0.856	0.863	0.751	2,171,253
2022-02-03	0.898	0.901	0.866	0.876	0.762	2,842,924
2022-02-02	0.905	0.910	0.888	0.895	0.779	2,827,103
2022-02-01	0.876	0.900	0.867	0.887	0.771	3,984,835
2022-01-31	0.854	0.869	0.841	0.864	0.751	3,326,866
2022-01-28	0.860	0.860	0.822	0.837	0.728	4,643,343
2022-01-27	0.847	0.872	0.846	0.851	0.740	2,731,233
2022-01-26	0.873	0.889	0.861	0.869	0.756	2,843,381
2022-01-25	0.859	0.879	0.844	0.856	0.745	4,760,444
2022-01-24	0.890	0.896	0.843	0.848	0.737	5,487,024
2022-01-21	0.912	0.912	0.873	0.893	0.777	6,955,983
2022-01-20	0.928	0.942	0.913	0.924	0.803	3,969,110
2022-01-19	0.940	0.969	0.925	0.929	0.808	5,069,347
2022-01-18	1.015	1.015	0.947	0.950	0.827	9,180,584
2022-01-17	1.030	1.050	1.022	1.027	0.894	2,230,262
2022-01-14	1.051	1.065	1.035	1.040	0.905	2,062,165
2022-01-13	1.073	1.081	1.052	1.075	0.935	2,632,818
2022-01-12	1.036	1.088	1.033	1.068	0.929	4,143,322
2022-01-11	1.070	1.078	1.013	1.035	0.901	6,050,013
2022-01-10	1.100	1.100	1.059	1.069	0.930	2,746,889
2022-01-07	1.120	1.120	1.057	1.080	0.940	4,216,025
2022-01-06	1.090	1.121	1.078	1.100	0.957	3,371,602
2022-01-05	1.070	1.110	1.066	1.098	0.955	6,390,187
2022-01-04	1.034	1.086	1.022	1.077	0.937	5,527,201
2022-01-03	1.028	1.039	1.013	1.024	0.891	3,882,598
2021-12-30	0.977	1.032	0.966	1.020	0.887	6,100,971
2021-12-29	1.012	1.028	0.974	0.980	0.852	5,816,338
2021-12-28	0.971	1.023	0.955	0.998	0.868	8,344,551
2021-12-27	0.947	0.985	0.942	0.966	0.840	5,744,999
2021-12-23	0.901	0.948	0.890	0.948	0.825	6,319,620
2021-12-22	0.871	0.906	0.857	0.898	0.781	3,140,331
2021-12-21	0.900	0.902	0.870	0.883	0.768	4,166,021
2021-12-20	0.858	0.897	0.844	0.885	0.770	2,629,221
2021-12-17	0.871	0.880	0.861	0.875	0.761	1,282,017
2021-12-16	0.875	0.890	0.854	0.878	0.763	2,934,485
2021-12-15	0.893	0.896	0.854	0.854	0.743	2,779,797
2021-12-14	0.900	0.919	0.886	0.900	0.783	4,791,168
2021-12-13	0.894	0.922	0.862	0.890	0.774	5,058,279
2021-12-10	0.816	0.887	0.816	0.887	0.771	4,719,889
2021-12-09	0.832	0.842	0.821	0.830	0.722	3,804,382
2021-12-08	0.820	0.856	0.801	0.850	0.740	4,872,246
2021-12-07	0.791	0.832	0.789	0.825	0.718	3,479,726
2021-12-06	0.760	0.794	0.758	0.792	0.689	1,606,473
2021-12-03	0.790	0.807	0.760	0.761	0.662	3,029,974
2021-12-02	0.739	0.787	0.718	0.777	0.676	4,562,730
2021-12-01	0.730	0.735	0.713	0.725	0.631	1,278,969
2021-11-30	0.714	0.723	0.695	0.711	0.619	1,826,060
2021-11-29	0.720	0.733	0.711	0.717	0.624	1,669,192
2021-11-26	0.740	0.740	0.704	0.704	0.612	5,165,157
2021-11-25	0.741	0.757	0.735	0.757	0.659	1,537,389
2021-11-24	0.756	0.756	0.740	0.746	0.649	1,688,170
2021-11-23	0.760	0.779	0.745	0.747	0.650	2,171,783
2021-11-22	0.763	0.766	0.740	0.756	0.658	2,174,994
2021-11-19	0.798	0.798	0.747	0.755	0.657	3,432,564
2021-11-18	0.828	0.828	0.785	0.786	0.683	2,819,739
2021-11-17	0.830	0.848	0.822	0.830	0.722	4,006,686
2021-11-16	0.801	0.842	0.801	0.828	0.720	6,055,762

← NewerPage 21 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.