Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	0.402	0.409	0.391	0.403	0.351	19,013
2024-06-07	0.410	0.413	0.399	0.404	0.351	108,399
2024-06-06	0.410	0.410	0.403	0.410	0.357	353
2024-06-05	0.416	0.416	0.409	0.410	0.357	1,148
2024-06-04	0.422	0.422	0.408	0.417	0.363	1,202
2024-06-03	0.423	0.433	0.423	0.426	0.371	77,631
2024-05-31	0.431	0.433	0.431	0.432	0.376	200
2024-05-30	0.420	0.428	0.414	0.428	0.372	28,568
2024-05-29	0.414	0.427	0.414	0.415	0.361	49,878
2024-05-28	0.414	0.416	0.408	0.411	0.358	18,184
2024-05-24	0.420	0.421	0.407	0.421	0.366	125,275
2024-05-23	0.423	0.433	0.419	0.426	0.371	4,334
2024-05-22	0.407	0.431	0.403	0.428	0.372	14,398
2024-05-21	0.420	0.424	0.401	0.407	0.354	70,750
2024-05-20	0.422	0.439	0.422	0.424	0.369	55,500
2024-05-17	0.451	0.453	0.418	0.431	0.374	141,256
2024-05-16	0.462	0.470	0.455	0.462	0.402	23,291
2024-05-15	0.435	0.450	0.431	0.450	0.392	6,915
2024-05-14	0.430	0.438	0.430	0.436	0.380	9,611
2024-05-13	0.425	0.432	0.421	0.432	0.376	20,568
2024-05-10	0.409	0.425	0.407	0.422	0.367	56,909
2024-05-09	0.402	0.402	0.402	0.402	0.350	128
2024-05-08	0.393	0.407	0.391	0.407	0.354	21,903
2024-05-07	0.383	0.391	0.383	0.384	0.334	16,178
2024-05-03	0.358	0.360	0.352	0.360	0.313	14,240
2024-05-02	0.345	0.350	0.345	0.348	0.303	4,599
2024-04-30	0.340	0.340	0.337	0.340	0.296	13,757
2024-04-29	0.336	0.336	0.333	0.334	0.291	2,992
2024-04-26	0.320	0.328	0.320	0.328	0.286	970,887
2024-04-25	0.321	0.323	0.315	0.318	0.277	65,306
2024-04-24	0.331	0.332	0.321	0.324	0.282	124,195
2024-04-23	0.326	0.335	0.326	0.326	0.284	54,232
2024-04-22	0.328	0.328	0.325	0.328	0.285	14,760
2024-04-19	0.325	0.325	0.322	0.325	0.282	4,251
2024-04-18	0.327	0.327	0.326	0.326	0.284	28,954
2024-04-17	0.321	0.325	0.317	0.323	0.281	345,241
2024-04-16	0.330	0.330	0.321	0.321	0.279	19,449
2024-04-15	0.336	0.338	0.330	0.331	0.288	33,479
2024-04-12	0.342	0.342	0.336	0.340	0.296	27,541
2024-04-11	0.330	0.330	0.330	0.330	0.287	19,272
2024-04-10	0.352	0.353	0.341	0.341	0.296	74,849
2024-04-09	0.350	0.355	0.348	0.354	0.308	113,536
2024-04-08	0.350	0.351	0.346	0.346	0.301	50,116
2024-04-05	0.354	0.355	0.348	0.349	0.303	96,841
2024-04-04	0.360	0.363	0.356	0.361	0.314	249,133
2024-04-03	0.358	0.358	0.355	0.358	0.311	112,477
2024-04-02	0.355	0.366	0.351	0.355	0.309	199,395
2024-03-28	0.339	0.352	0.329	0.340	0.296	469,357
2024-03-27	0.335	0.335	0.328	0.333	0.290	91,585
2024-03-26	0.330	0.330	0.324	0.328	0.285	134,764
2024-03-25	0.346	0.349	0.331	0.333	0.289	183,901
2024-03-22	0.334	0.334	0.326	0.326	0.284	146,388
2024-03-21	0.334	0.336	0.328	0.333	0.290	25,121
2024-03-20	0.323	0.332	0.323	0.326	0.284	385,900
2024-03-19	0.322	0.326	0.313	0.321	0.279	154,356
2024-03-18	0.331	0.331	0.317	0.323	0.281	302,061
2024-03-15	0.338	0.338	0.332	0.334	0.291	72,617
2024-03-14	0.339	0.339	0.334	0.336	0.293	116,056
2024-03-13	0.343	0.344	0.340	0.342	0.297	123,816
2024-03-12	0.352	0.353	0.343	0.353	0.307	119,355

← NewerPage 11 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.