Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.439	0.447	0.429	0.436	0.424	8,609,947
2025-02-24	0.467	0.467	0.430	0.434	0.422	12,517,955
2025-02-21	0.450	0.470	0.444	0.458	0.445	8,793,928
2025-02-20	0.479	0.482	0.455	0.456	0.443	8,759,807
2025-02-19	0.480	0.492	0.466	0.473	0.460	15,392,175
2025-02-18	0.465	0.514	0.462	0.490	0.476	24,914,533
2025-02-17	0.452	0.463	0.436	0.463	0.450	12,951,226
2025-02-14	0.455	0.464	0.426	0.434	0.422	23,329,661
2025-02-13	0.409	0.446	0.408	0.438	0.426	16,924,453
2025-02-12	0.395	0.405	0.385	0.400	0.389	11,026,705
2025-02-11	0.368	0.397	0.363	0.391	0.380	13,314,867
2025-02-10	0.356	0.363	0.351	0.360	0.350	3,406,208
2025-02-07	0.358	0.361	0.330	0.348	0.339	7,367,004
2025-02-06	0.360	0.369	0.358	0.358	0.348	3,008,327
2025-02-05	0.358	0.373	0.358	0.365	0.355	5,100,398
2025-02-04	0.370	0.370	0.356	0.363	0.353	3,265,892
2025-02-03	0.361	0.378	0.355	0.365	0.355	4,464,625
2025-01-31	0.379	0.379	0.366	0.370	0.359	3,498,425
2025-01-30	0.400	0.405	0.368	0.374	0.364	10,294,495
2025-01-29	0.410	0.419	0.389	0.390	0.379	6,564,380
2025-01-28	0.383	0.411	0.381	0.408	0.396	8,668,070
2025-01-27	0.385	0.387	0.365	0.380	0.370	14,873,319
2025-01-24	0.384	0.393	0.371	0.386	0.375	8,270,609
2025-01-23	0.381	0.393	0.369	0.385	0.374	6,496,499
2025-01-22	0.379	0.382	0.372	0.380	0.370	2,623,185
2025-01-21	0.375	0.382	0.366	0.380	0.369	4,280,561
2025-01-20	0.378	0.384	0.368	0.371	0.361	3,617,566
2025-01-17	0.373	0.383	0.365	0.380	0.369	4,145,447
2025-01-16	0.380	0.380	0.363	0.366	0.356	2,281,040
2025-01-15	0.359	0.375	0.346	0.372	0.362	6,832,818
2025-01-14	0.384	0.384	0.356	0.356	0.346	5,018,828
2025-01-13	0.420	0.420	0.391	0.410	0.357	5,423,389
2025-01-10	0.421	0.432	0.410	0.415	0.361	3,834,777
2025-01-09	0.440	0.445	0.416	0.421	0.366	3,677,543
2025-01-08	0.438	0.448	0.435	0.439	0.382	4,285,796
2025-01-07	0.433	0.455	0.405	0.432	0.376	4,544,840
2025-01-06	0.425	0.429	0.401	0.429	0.373	6,136,649
2025-01-03	0.455	0.455	0.404	0.415	0.361	12,900,181
2025-01-02	0.415	0.458	0.407	0.451	0.392	17,045,831
2024-12-31	0.430	0.434	0.401	0.403	0.351	9,917,431
2024-12-30	0.410	0.438	0.391	0.419	0.365	19,525,150
2024-12-27	0.353	0.405	0.352	0.396	0.345	23,588,629
2024-12-24	0.330	0.344	0.328	0.339	0.295	3,268,888
2024-12-23	0.325	0.328	0.315	0.327	0.284	2,961,381
2024-12-20	0.311	0.325	0.311	0.320	0.279	2,250,997
2024-12-19	0.320	0.324	0.313	0.323	0.281	1,272,036
2024-12-18	0.337	0.337	0.315	0.322	0.280	3,894,978
2024-12-17	0.325	0.336	0.325	0.333	0.289	4,102,391
2024-12-16	0.328	0.328	0.311	0.325	0.283	2,307,558
2024-12-13	0.298	0.328	0.298	0.321	0.279	6,542,573
2024-12-12	0.304	0.313	0.304	0.306	0.266	1,138,152
2024-12-11	0.318	0.318	0.304	0.310	0.270	1,851,902
2024-12-10	0.315	0.320	0.309	0.316	0.275	1,720,898
2024-12-09	0.311	0.316	0.301	0.313	0.272	1,967,566
2024-12-06	0.300	0.312	0.300	0.308	0.268	1,067,531
2024-12-05	0.310	0.318	0.306	0.308	0.268	2,611,412
2024-12-04	0.289	0.309	0.286	0.309	0.269	4,180,408
2024-12-03	0.291	0.295	0.283	0.289	0.251	2,265,358
2024-12-02	0.285	0.295	0.285	0.288	0.250	880,223
2024-11-29	0.290	0.299	0.288	0.291	0.253	1,924,651

← NewerPage 8 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.