Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	0.388	0.405	0.387	0.392	0.392	8,985,464
2025-08-14	0.405	0.408	0.385	0.389	0.389	12,337,060
2025-08-13	0.415	0.416	0.401	0.403	0.403	12,130,680
2025-08-12	0.404	0.428	0.404	0.412	0.412	20,480,250
2025-08-11	0.397	0.412	0.384	0.410	0.410	15,753,820
2025-08-08	0.387	0.395	0.387	0.393	0.393	10,898,630
2025-08-07	0.377	0.394	0.377	0.391	0.391	12,936,620
2025-08-06	0.380	0.388	0.375	0.381	0.381	13,991,780
2025-08-05	0.373	0.380	0.362	0.379	0.379	18,334,100
2025-08-04	0.345	0.372	0.344	0.371	0.371	24,069,900
2025-08-01	0.330	0.339	0.326	0.338	0.338	11,411,870
2025-07-31	0.336	0.341	0.329	0.330	0.330	9,134,064
2025-07-30	0.335	0.343	0.324	0.334	0.334	17,225,250
2025-07-29	0.324	0.334	0.322	0.331	0.331	9,391,582
2025-07-28	0.327	0.328	0.318	0.321	0.321	4,854,157
2025-07-25	0.317	0.326	0.315	0.326	0.326	4,724,152
2025-07-24	0.320	0.321	0.317	0.317	0.317	2,782,097
2025-07-23	0.315	0.320	0.315	0.317	0.317	2,319,944
2025-07-22	0.317	0.320	0.314	0.318	0.318	3,597,638
2025-07-21	0.313	0.321	0.312	0.317	0.317	3,532,491
2025-07-18	0.320	0.322	0.310	0.311	0.311	5,534,177
2025-07-17	0.310	0.323	0.309	0.321	0.321	6,679,917
2025-07-16	0.310	0.312	0.308	0.308	0.308	2,865,793
2025-07-15	0.314	0.316	0.309	0.309	0.309	4,464,308
2025-07-14	0.318	0.322	0.313	0.314	0.314	6,554,336
2025-07-11	0.319	0.322	0.316	0.319	0.319	2,658,123
2025-07-10	0.322	0.325	0.318	0.318	0.318	4,064,903
2025-07-09	0.325	0.330	0.321	0.322	0.322	4,874,253
2025-07-08	0.327	0.329	0.319	0.323	0.323	4,644,809
2025-07-07	0.332	0.333	0.325	0.326	0.326	5,818,584
2025-07-04	0.334	0.342	0.328	0.335	0.335	10,495,770
2025-07-03	0.330	0.338	0.323	0.334	0.334	10,634,630
2025-07-02	0.330	0.335	0.311	0.334	0.334	40,570,602
2025-07-01	0.301	0.304	0.296	0.304	0.304	5,672,625
2025-06-30	0.300	0.305	0.300	0.301	0.301	4,327,757
2025-06-27	0.301	0.307	0.299	0.301	0.301	6,163,717
2025-06-26	0.290	0.300	0.290	0.298	0.298	6,431,884
2025-06-25	0.296	0.296	0.288	0.288	0.288	5,180,579
2025-06-24	0.295	0.299	0.293	0.294	0.294	4,132,966
2025-06-23	0.291	0.298	0.291	0.291	0.291	6,073,699
2025-06-20	0.294	0.305	0.294	0.300	0.300	6,191,027
2025-06-19	0.295	0.299	0.293	0.293	0.293	3,654,520
2025-06-18	0.301	0.302	0.287	0.297	0.297	8,163,288
2025-06-17	0.304	0.306	0.300	0.300	0.300	5,226,982
2025-06-16	0.303	0.307	0.301	0.303	0.303	5,330,272
2025-06-13	0.304	0.307	0.301	0.303	0.303	6,038,844
2025-06-12	0.312	0.314	0.308	0.310	0.310	6,317,967
2025-06-11	0.313	0.318	0.312	0.314	0.314	4,867,728
2025-06-10	0.320	0.321	0.316	0.316	0.316	3,713,566
2025-06-09	0.321	0.323	0.314	0.317	0.317	5,664,726
2025-06-06	0.321	0.322	0.319	0.320	0.320	3,032,205
2025-06-05	0.320	0.324	0.318	0.321	0.321	5,109,908
2025-06-04	0.315	0.325	0.314	0.319	0.319	7,763,479
2025-06-03	0.315	0.317	0.308	0.313	0.313	7,582,384
2025-06-02	0.320	0.321	0.314	0.316	0.316	7,301,768
2025-05-30	0.316	0.323	0.314	0.320	0.320	7,001,959
2025-05-29	0.338	0.338	0.318	0.318	0.318	21,821,520
2025-05-28	0.321	0.338	0.318	0.336	0.336	15,683,030
2025-05-27	0.331	0.331	0.322	0.322	0.322	15,453,180
2025-05-26	0.340	0.340	0.327	0.330	0.330	19,333,500

← NewerPage 6 of 22 · 1,279 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.