Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	0.360	0.360	0.351	0.352	0.306	115,108
2024-03-08	0.353	0.359	0.336	0.356	0.310	84,594
2024-03-07	0.354	0.354	0.346	0.351	0.305	583,317
2024-03-06	0.355	0.357	0.335	0.350	0.304	122,121
2024-03-05	0.364	0.364	0.354	0.357	0.311	140,663
2024-03-04	0.380	0.383	0.362	0.362	0.315	28,476
2024-03-01	0.389	0.389	0.381	0.385	0.335	69,982
2024-02-29	0.386	0.408	0.386	0.390	0.340	94,678
2024-02-28	0.389	0.395	0.384	0.387	0.337	109,859
2024-02-27	0.380	0.388	0.379	0.384	0.334	22,178
2024-02-26	0.380	0.380	0.378	0.379	0.330	62,048
2024-02-23	0.378	0.379	0.374	0.377	0.328	250,954
2024-02-22	0.376	0.380	0.374	0.378	0.329	28,222
2024-02-21	0.378	0.378	0.376	0.378	0.329	13,530
2024-02-20	0.384	0.384	0.379	0.379	0.330	61,741
2024-02-19	0.380	0.380	0.378	0.380	0.330	54,568
2024-02-16	0.380	0.383	0.380	0.382	0.332	209,918
2024-02-15	0.385	0.390	0.384	0.384	0.334	67,046
2024-02-14	0.387	0.387	0.386	0.386	0.336	54,334
2024-02-13	0.396	0.396	0.388	0.389	0.339	50,052
2024-02-12	0.395	0.397	0.392	0.396	0.344	222,564
2024-02-09	0.396	0.407	0.394	0.400	0.348	107,168
2024-02-08	0.393	0.401	0.381	0.393	0.342	56,674
2024-02-07	0.392	0.392	0.385	0.386	0.336	30,756
2024-02-06	0.391	0.391	0.388	0.391	0.340	84,447
2024-02-05	0.390	0.392	0.389	0.392	0.341	215,377
2024-02-02	0.403	0.403	0.393	0.397	0.345	39,954
2024-02-01	0.401	0.401	0.397	0.397	0.346	4,082
2024-01-31	0.404	0.408	0.401	0.407	0.354	39,041
2024-01-30	0.402	0.404	0.402	0.402	0.350	4,829
2024-01-29	0.407	0.407	0.403	0.404	0.352	117,142
2024-01-26	0.410	0.411	0.408	0.411	0.357	2,232
2024-01-25	0.415	0.417	0.405	0.406	0.353	94,940
2024-01-24	0.413	0.417	0.413	0.413	0.359	31,131
2024-01-23	0.411	0.411	0.406	0.407	0.354	37,448
2024-01-22	0.403	0.411	0.400	0.408	0.355	86,862
2024-01-19	0.403	0.410	0.399	0.400	0.348	80,761
2024-01-18	0.406	0.413	0.406	0.409	0.355	154,869
2024-01-17	0.406	0.413	0.397	0.401	0.349	230,248
2024-01-16	0.411	0.425	0.411	0.421	0.367	209,861
2024-01-15	0.413	0.413	0.405	0.411	0.357	61,922
2024-01-12	0.420	0.420	0.404	0.413	0.359	114,922
2024-01-11	0.430	0.435	0.419	0.420	0.365	123,535
2024-01-10	0.430	0.438	0.430	0.432	0.376	189,611
2024-01-09	0.448	0.448	0.429	0.429	0.373	14,417
2024-01-08	0.457	0.457	0.448	0.448	0.390	20,763
2024-01-05	0.458	0.459	0.458	0.458	0.399	107,681
2024-01-04	0.457	0.464	0.457	0.460	0.400	183,052
2024-01-03	0.460	0.468	0.456	0.458	0.398	200,523
2024-01-02	0.460	0.466	0.448	0.463	0.403	194,848
2023-12-29	0.450	0.454	0.448	0.450	0.392	143,660
2023-12-28	0.452	0.462	0.452	0.452	0.394	126,213
2023-12-27	0.462	0.466	0.457	0.459	0.399	146,824
2023-12-22	0.464	0.469	0.464	0.466	0.405	7,259
2023-12-21	0.462	0.470	0.462	0.470	0.409	37,752
2023-12-20	0.473	0.473	0.468	0.470	0.409	56,551
2023-12-19	0.454	0.471	0.454	0.471	0.410	65,367
2023-12-18	0.465	0.471	0.457	0.471	0.409	274,377
2023-12-15	0.468	0.479	0.467	0.467	0.406	96,621
2023-12-14	0.474	0.479	0.474	0.474	0.412	15,733

← NewerPage 12 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.