Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	0.470	0.474	0.466	0.469	0.408	271,623
2023-12-12	0.475	0.481	0.472	0.475	0.413	81,227
2023-12-11	0.484	0.484	0.477	0.484	0.421	22,507
2023-12-08	0.475	0.485	0.471	0.479	0.417	159,906
2023-12-07	0.475	0.475	0.470	0.474	0.412	258,997
2023-12-06	0.474	0.481	0.474	0.479	0.417	100,829
2023-12-05	0.468	0.477	0.460	0.473	0.411	185,434
2023-12-04	0.479	0.487	0.473	0.476	0.414	106,653
2023-12-01	0.472	0.478	0.466	0.467	0.406	230,003
2023-11-30	0.448	0.470	0.448	0.470	0.409	399,198
2023-11-29	0.441	0.445	0.441	0.442	0.384	146,849
2023-11-28	0.447	0.447	0.441	0.441	0.384	146,686
2023-11-27	0.452	0.454	0.446	0.447	0.389	387,546
2023-11-24	0.452	0.452	0.446	0.452	0.393	99,239
2023-11-23	0.443	0.452	0.443	0.444	0.386	319,919
2023-11-22	0.445	0.445	0.438	0.442	0.384	212,316
2023-11-21	0.450	0.452	0.436	0.443	0.385	473,893
2023-11-20	0.440	0.449	0.437	0.446	0.388	308,024
2023-11-17	0.429	0.455	0.429	0.437	0.380	789,604
2023-11-16	0.411	0.417	0.411	0.412	0.359	14,643
2023-11-15	0.408	0.417	0.408	0.408	0.355	87,101
2023-11-14	0.393	0.405	0.393	0.405	0.352	92,956
2023-11-13	0.394	0.397	0.394	0.395	0.344	47,742
2023-11-10	0.390	0.390	0.387	0.389	0.338	8,675
2023-11-09	0.400	0.400	0.397	0.398	0.346	88,094
2023-11-08	0.390	0.403	0.387	0.399	0.348	284,646
2023-11-07	0.397	0.397	0.390	0.395	0.344	25,839
2023-11-06	0.409	0.414	0.397	0.399	0.347	45,991
2023-11-03	0.398	0.407	0.396	0.403	0.351	240,576
2023-11-02	0.397	0.400	0.397	0.398	0.346	101,011
2023-11-01	0.388	0.394	0.382	0.393	0.342	39,316
2023-10-31	0.383	0.392	0.375	0.388	0.338	93,049
2023-10-30	0.377	0.385	0.377	0.377	0.328	39,368
2023-10-27	0.379	0.379	0.374	0.377	0.328	41,322
2023-10-26	0.377	0.377	0.370	0.373	0.325	12,361
2023-10-25	0.380	0.380	0.379	0.380	0.331	24,469
2023-10-24	0.381	0.389	0.378	0.386	0.335	228,493
2023-10-23	0.382	0.382	0.374	0.376	0.327	33,705
2023-10-20	0.382	0.387	0.373	0.381	0.332	341,387
2023-10-19	0.387	0.387	0.379	0.387	0.336	298,426
2023-10-18	0.390	0.390	0.383	0.388	0.338	128,178
2023-10-17	0.396	0.396	0.388	0.394	0.343	47,568
2023-10-16	0.390	0.395	0.390	0.394	0.343	105,841
2023-10-13	0.397	0.399	0.390	0.392	0.341	326,818
2023-10-12	0.397	0.403	0.391	0.397	0.345	50,948
2023-10-11	0.398	0.402	0.398	0.400	0.348	262,642
2023-10-10	0.391	0.402	0.391	0.393	0.342	243,193
2023-10-09	0.390	0.395	0.386	0.387	0.337	33,190
2023-10-06	0.389	0.398	0.389	0.397	0.345	15,033
2023-10-05	0.389	0.389	0.387	0.388	0.337	27,029
2023-10-04	0.391	0.392	0.385	0.389	0.338	131,849
2023-10-03	0.405	0.405	0.389	0.405	0.352	35,195
2023-10-02	0.412	0.415	0.407	0.408	0.355	40,830
2023-09-29	0.412	0.417	0.412	0.415	0.361	52,801
2023-09-28	0.408	0.410	0.408	0.408	0.355	64,347
2023-09-27	0.407	0.411	0.407	0.408	0.355	57,736
2023-09-26	0.410	0.413	0.408	0.411	0.358	54,899
2023-09-25	0.419	0.423	0.411	0.418	0.364	63,108
2023-09-22	0.424	0.424	0.419	0.422	0.367	81,806
2023-09-21	0.425	0.425	0.416	0.424	0.369	314,946

← NewerPage 13 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.