Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	0.443	0.460	0.442	0.443	0.443	8,783,342
2026-04-30	0.446	0.450	0.436	0.441	0.441	10,691,061
2026-04-29	0.467	0.472	0.452	0.452	0.452	7,261,966
2026-04-28	0.468	0.476	0.463	0.467	0.467	5,933,702
2026-04-27	0.473	0.478	0.463	0.467	0.467	10,198,255
2026-04-24	0.480	0.484	0.469	0.473	0.473	10,231,944
2026-04-23	0.490	0.493	0.480	0.483	0.483	9,948,664
2026-04-22	0.490	0.500	0.488	0.489	0.489	10,677,038
2026-04-21	0.493	0.504	0.486	0.488	0.488	9,981,861
2026-04-20	0.486	0.492	0.481	0.492	0.492	8,338,458
2026-04-17	0.488	0.497	0.486	0.491	0.491	13,626,629
2026-04-16	0.481	0.497	0.480	0.492	0.492	12,400,646
2026-04-15	0.487	0.497	0.481	0.484	0.484	13,559,545
2026-04-14	0.495	0.495	0.474	0.490	0.490	18,212,742
2026-04-13	0.475	0.495	0.469	0.491	0.491	17,476,888
2026-04-10	0.467	0.490	0.463	0.487	0.487	29,832,999
2026-04-09	0.449	0.468	0.446	0.467	0.467	23,412,774
2026-04-08	0.450	0.454	0.443	0.453	0.453	27,169,045
2026-04-07	0.435	0.447	0.424	0.427	0.427	16,802,242
2026-04-02	0.422	0.433	0.417	0.431	0.431	7,084,399
2026-04-01	0.429	0.433	0.425	0.430	0.430	7,016,743
2026-03-31	0.421	0.426	0.416	0.420	0.420	5,038,870
2026-03-30	0.417	0.424	0.413	0.419	0.419	5,165,168
2026-03-27	0.425	0.427	0.414	0.419	0.419	7,236,460
2026-03-26	0.431	0.439	0.421	0.425	0.425	8,362,778
2026-03-25	0.439	0.448	0.426	0.433	0.433	14,086,130
2026-03-24	0.428	0.440	0.422	0.433	0.433	18,949,274
2026-03-23	0.399	0.431	0.389	0.431	0.431	35,041,693
2026-03-20	0.418	0.423	0.406	0.406	0.406	9,543,660
2026-03-19	0.414	0.416	0.405	0.415	0.415	9,396,659
2026-03-18	0.422	0.434	0.418	0.422	0.422	11,023,711
2026-03-17	0.402	0.424	0.400	0.417	0.417	11,676,239
2026-03-16	0.418	0.418	0.396	0.404	0.404	16,437,996
2026-03-13	0.395	0.416	0.385	0.412	0.412	26,593,259
2026-03-12	0.423	0.424	0.394	0.394	0.394	21,954,135
2026-03-11	0.439	0.452	0.422	0.428	0.428	15,228,434
2026-03-10	0.425	0.442	0.418	0.437	0.437	20,212,699
2026-03-09	0.387	0.424	0.383	0.423	0.423	17,443,770
2026-03-06	0.410	0.413	0.394	0.397	0.397	14,025,549
2026-03-05	0.402	0.417	0.392	0.404	0.404	12,623,472
2026-03-04	0.382	0.407	0.378	0.400	0.400	13,950,535
2026-03-03	0.450	0.450	0.390	0.391	0.391	28,851,161
2026-03-02	0.388	0.439	0.378	0.428	0.428	34,339,166
2026-02-27	0.400	0.418	0.398	0.403	0.403	24,334,979
2026-02-26	0.378	0.380	0.368	0.379	0.379	7,915,684
2026-02-25	0.377	0.378	0.368	0.368	0.368	5,865,893
2026-02-24	0.379	0.379	0.371	0.375	0.375	3,925,553
2026-02-23	0.382	0.384	0.374	0.374	0.374	4,253,350
2026-02-20	0.385	0.389	0.378	0.380	0.380	5,427,903
2026-02-19	0.384	0.388	0.376	0.385	0.385	4,794,802
2026-02-18	0.380	0.389	0.374	0.382	0.382	6,506,935
2026-02-17	0.380	0.389	0.378	0.379	0.379	7,879,584
2026-02-16	0.361	0.384	0.359	0.383	0.383	11,554,048
2026-02-13	0.368	0.373	0.359	0.359	0.359	3,303,731
2026-02-12	0.373	0.379	0.367	0.367	0.367	6,520,880
2026-02-11	0.375	0.378	0.368	0.369	0.369	5,575,616
2026-02-10	0.366	0.373	0.359	0.371	0.371	9,313,806
2026-02-09	0.358	0.367	0.357	0.365	0.365	4,270,814
2026-02-06	0.349	0.355	0.346	0.355	0.355	3,457,955
2026-02-05	0.360	0.360	0.346	0.350	0.350	5,423,322

← NewerPage 3 of 5 · 255 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.