Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.310	0.310	0.308	0.308	0.268	369
2024-09-03	0.320	0.322	0.311	0.312	0.271	7,924
2024-09-02	0.329	0.329	0.315	0.322	0.280	2,341
2024-08-30	0.326	0.326	0.324	0.324	0.282	928
2024-08-29	0.340	0.340	0.329	0.330	0.287	47,616
2024-08-28	0.340	0.340	0.340	0.340	0.296	33
2024-08-27	0.334	0.338	0.334	0.337	0.293	4,751
2024-08-23	0.333	0.337	0.332	0.337	0.293	6,345
2024-08-22	0.327	0.334	0.327	0.332	0.289	17,966
2024-08-21	0.315	0.324	0.313	0.321	0.280	9,453
2024-08-20	0.319	0.319	0.311	0.314	0.273	11,006
2024-08-19	0.313	0.320	0.312	0.318	0.276	29,141
2024-08-16	0.310	0.312	0.306	0.309	0.269	12,033
2024-08-15	0.311	0.312	0.311	0.312	0.271	695
2024-08-14	0.305	0.305	0.305	0.305	0.265	194
2024-08-13	0.309	0.310	0.301	0.304	0.265	8,048
2024-08-12	0.306	0.309	0.306	0.306	0.267	3,829
2024-08-09	0.299	0.304	0.299	0.303	0.264	2,093
2024-08-08	0.288	0.293	0.283	0.293	0.255	6,578
2024-08-07	0.308	0.308	0.292	0.292	0.254	19,808
2024-08-06	0.312	0.313	0.302	0.302	0.263	324
2024-08-05	0.310	0.310	0.300	0.308	0.268	65,833
2024-08-02	0.305	0.306	0.300	0.306	0.266	9,638
2024-08-01	0.315	0.315	0.308	0.312	0.271	302
2024-07-31	0.310	0.317	0.307	0.309	0.269	21,478
2024-07-30	0.316	0.316	0.316	0.316	0.275	30,662
2024-07-29	0.323	0.325	0.323	0.323	0.281	4,701
2024-07-26	0.322	0.322	0.318	0.322	0.281	1,199
2024-07-25	0.324	0.324	0.314	0.315	0.274	36,192
2024-07-24	0.319	0.319	0.319	0.319	0.278	2,517
2024-07-22	0.330	0.330	0.321	0.321	0.279	28
2024-07-19	0.329	0.339	0.321	0.328	0.285	48,182
2024-07-18	0.335	0.335	0.322	0.322	0.280	79
2024-07-17	0.324	0.334	0.324	0.325	0.283	10,737
2024-07-16	0.321	0.321	0.320	0.321	0.279	1,554
2024-07-15	0.330	0.330	0.326	0.326	0.284	6,613
2024-07-12	0.335	0.335	0.333	0.334	0.291	4,587
2024-07-11	0.338	0.338	0.330	0.332	0.289	12,641
2024-07-10	0.334	0.334	0.332	0.334	0.290	3,330
2024-07-09	0.332	0.338	0.328	0.328	0.285	19,957
2024-07-08	0.352	0.352	0.337	0.337	0.293	27,020
2024-07-05	0.359	0.359	0.350	0.350	0.305	581,094
2024-07-04	0.351	0.351	0.350	0.351	0.306	18,562
2024-07-03	0.347	0.352	0.336	0.352	0.306	24,299
2024-07-02	0.353	0.353	0.337	0.344	0.299	11,324
2024-07-01	0.357	0.366	0.356	0.366	0.319	207,723
2024-06-28	0.350	0.363	0.343	0.353	0.307	83,342
2024-06-27	0.356	0.364	0.338	0.338	0.294	91,995
2024-06-26	0.390	0.396	0.390	0.390	0.339	5,451
2024-06-25	0.411	0.411	0.390	0.393	0.342	1,593
2024-06-24	0.400	0.410	0.398	0.406	0.353	26,956
2024-06-21	0.398	0.406	0.393	0.398	0.346	2,530
2024-06-20	0.382	0.393	0.382	0.392	0.341	3,675
2024-06-19	0.375	0.375	0.375	0.375	0.326	1,428
2024-06-18	0.383	0.383	0.383	0.383	0.334	411
2024-06-17	0.390	0.390	0.389	0.390	0.339	8,436
2024-06-14	0.393	0.393	0.379	0.392	0.341	150,698
2024-06-13	0.408	0.408	0.401	0.401	0.349	5,340
2024-06-12	0.404	0.409	0.404	0.406	0.354	10,884
2024-06-11	0.405	0.405	0.402	0.402	0.349	2,653

← NewerPage 10 of 21 · 1,247 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.