Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.328	0.352	0.326	0.334	0.334	37,089,512
2025-05-22	0.325	0.336	0.322	0.330	0.330	16,878,760
2025-05-21	0.335	0.344	0.322	0.328	0.328	20,212,070
2025-05-20	0.333	0.342	0.331	0.335	0.335	16,475,980
2025-05-19	0.348	0.350	0.330	0.331	0.331	21,144,260
2025-05-16	0.327	0.342	0.320	0.339	0.339	12,437,030
2025-05-15	0.323	0.331	0.318	0.323	0.323	6,830,822
2025-05-14	0.319	0.324	0.312	0.321	0.321	6,242,739
2025-05-13	0.327	0.342	0.316	0.317	0.317	12,714,510
2025-05-12	0.320	0.332	0.316	0.323	0.323	23,234,881
2025-05-09	0.299	0.326	0.297	0.316	0.316	19,243,480
2025-05-08	0.304	0.304	0.298	0.301	0.301	6,883,232
2025-05-07	0.304	0.305	0.300	0.303	0.303	3,357,990
2025-05-06	0.305	0.308	0.300	0.304	0.304	4,211,164
2025-05-05	0.305	0.314	0.298	0.304	0.304	8,306,198
2025-05-02	0.304	0.315	0.300	0.302	0.302	8,832,614
2025-04-30	0.320	0.325	0.302	0.310	0.310	5,432,215
2025-04-29	0.322	0.330	0.316	0.321	0.321	3,344,382
2025-04-28	0.331	0.345	0.326	0.326	0.316	4,949,174
2025-04-25	0.332	0.337	0.326	0.329	0.320	3,019,703
2025-04-24	0.322	0.332	0.320	0.330	0.321	2,952,632
2025-04-23	0.315	0.329	0.313	0.322	0.313	6,734,650
2025-04-22	0.309	0.313	0.305	0.312	0.303	3,486,346
2025-04-17	0.309	0.310	0.305	0.306	0.297	2,800,478
2025-04-16	0.305	0.312	0.301	0.310	0.301	4,095,283
2025-04-15	0.313	0.317	0.305	0.308	0.299	7,714,866
2025-04-14	0.319	0.319	0.306	0.313	0.304	5,890,969
2025-04-11	0.320	0.320	0.310	0.315	0.306	4,511,103
2025-04-10	0.343	0.343	0.312	0.315	0.306	7,181,923
2025-04-09	0.310	0.323	0.301	0.309	0.300	5,933,411
2025-04-08	0.329	0.340	0.315	0.320	0.311	9,433,437
2025-04-07	0.300	0.330	0.283	0.316	0.307	10,293,189
2025-04-04	0.314	0.327	0.306	0.312	0.303	10,628,404
2025-04-03	0.318	0.335	0.305	0.313	0.304	13,529,989
2025-04-02	0.316	0.333	0.275	0.323	0.314	50,708,198
2025-04-01	0.339	0.340	0.319	0.327	0.318	7,819,589
2025-03-31	0.339	0.345	0.327	0.333	0.324	13,749,135
2025-03-28	0.330	0.363	0.311	0.344	0.334	31,460,686
2025-03-27	0.400	0.409	0.367	0.372	0.362	34,780,380
2025-03-26	0.424	0.448	0.423	0.424	0.412	7,240,157
2025-03-25	0.415	0.446	0.410	0.430	0.418	14,851,498
2025-03-24	0.450	0.454	0.415	0.421	0.409	25,259,264
2025-03-21	0.463	0.486	0.447	0.467	0.454	17,387,786
2025-03-20	0.481	0.488	0.465	0.473	0.460	12,597,986
2025-03-19	0.523	0.526	0.482	0.487	0.473	32,578,798
2025-03-18	0.526	0.538	0.515	0.536	0.521	10,703,712
2025-03-17	0.525	0.536	0.511	0.519	0.505	9,504,080
2025-03-14	0.519	0.526	0.495	0.520	0.505	10,334,979
2025-03-13	0.518	0.527	0.505	0.514	0.500	6,091,239
2025-03-12	0.509	0.524	0.499	0.516	0.502	9,239,734
2025-03-11	0.507	0.535	0.492	0.500	0.486	15,329,624
2025-03-10	0.507	0.517	0.490	0.512	0.497	11,446,364
2025-03-07	0.519	0.519	0.501	0.507	0.492	7,412,465
2025-03-06	0.520	0.522	0.505	0.515	0.501	10,898,506
2025-03-05	0.509	0.524	0.502	0.513	0.498	13,359,321
2025-03-04	0.473	0.525	0.464	0.495	0.481	27,188,053
2025-03-03	0.484	0.501	0.468	0.488	0.475	11,843,719
2025-02-28	0.487	0.489	0.465	0.484	0.470	12,336,392
2025-02-27	0.467	0.482	0.455	0.464	0.451	12,038,554
2025-02-26	0.441	0.457	0.437	0.456	0.443	7,188,740

← NewerPage 7 of 22 · 1,282 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.