Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	0.425	0.432	0.421	0.429	0.373	107,029
2023-09-19	0.420	0.420	0.418	0.418	0.364	92,644
2023-09-18	0.427	0.427	0.418	0.419	0.365	57,780
2023-09-15	0.420	0.425	0.420	0.422	0.367	56,870
2023-09-14	0.421	0.421	0.416	0.419	0.364	27,394
2023-09-13	0.420	0.425	0.418	0.420	0.365	117,303
2023-09-12	0.420	0.425	0.419	0.422	0.367	114,361
2023-09-11	0.425	0.425	0.419	0.422	0.367	3,272
2023-09-08	0.422	0.422	0.417	0.420	0.366	43,133
2023-09-07	0.430	0.430	0.419	0.422	0.367	162,364
2023-09-06	0.449	0.449	0.434	0.438	0.381	180,075
2023-09-05	0.445	0.446	0.442	0.446	0.388	72,746
2023-09-04	0.458	0.458	0.449	0.449	0.390	26,639
2023-09-01	0.465	0.465	0.458	0.458	0.398	23,877
2023-08-31	0.470	0.478	0.469	0.476	0.414	133,693
2023-08-30	0.467	0.467	0.464	0.466	0.405	21,621
2023-08-29	0.467	0.470	0.464	0.468	0.407	139,299
2023-08-25	0.475	0.475	0.469	0.469	0.408	1,237
2023-08-24	0.478	0.478	0.478	0.478	0.416	16,811
2023-08-23	0.485	0.485	0.482	0.485	0.422	61,421
2023-08-22	0.489	0.489	0.489	0.489	0.426	5,938
2023-08-21	0.499	0.499	0.489	0.489	0.426	3,710
2023-08-18	0.496	0.496	0.491	0.496	0.432	9,313
2023-08-17	0.509	0.512	0.498	0.507	0.441	105,786
2023-08-16	0.505	0.505	0.505	0.505	0.439	11,171
2023-08-15	0.495	0.504	0.495	0.496	0.432	58,647
2023-08-14	0.485	0.494	0.485	0.487	0.423	52,647
2023-08-11	0.483	0.488	0.483	0.484	0.421	65,747
2023-08-10	0.478	0.484	0.478	0.481	0.418	90,713
2023-08-09	0.476	0.482	0.476	0.480	0.417	7,785
2023-08-08	0.480	0.480	0.473	0.475	0.413	33,474
2023-08-07	0.495	0.495	0.487	0.492	0.428	21,434
2023-08-04	0.489	0.494	0.489	0.492	0.428	8,715
2023-08-03	0.482	0.486	0.482	0.483	0.421	25,184
2023-08-02	0.489	0.489	0.481	0.486	0.423	48,833
2023-08-01	0.495	0.501	0.493	0.496	0.432	150,757
2023-07-31	0.481	0.494	0.481	0.484	0.421	93,482
2023-07-28	0.450	0.472	0.450	0.471	0.410	60,006
2023-07-27	0.442	0.448	0.442	0.442	0.385	147,607
2023-07-26	0.440	0.444	0.435	0.440	0.383	300,928
2023-07-25	0.442	0.442	0.440	0.440	0.383	25,841
2023-07-24	0.440	0.440	0.439	0.439	0.382	98,152
2023-07-21	0.438	0.438	0.437	0.437	0.380	21,532
2023-07-20	0.444	0.448	0.444	0.447	0.389	51,030
2023-07-19	0.446	0.451	0.443	0.443	0.386	65,979
2023-07-18	0.443	0.446	0.439	0.445	0.387	105,988
2023-07-17	0.445	0.445	0.441	0.441	0.384	60,626
2023-07-14	0.452	0.452	0.444	0.446	0.388	117,902
2023-07-13	0.449	0.449	0.449	0.449	0.391	45,937
2023-07-12	0.452	0.452	0.450	0.450	0.392	55,969
2023-07-11	0.447	0.452	0.447	0.452	0.394	111,911
2023-07-10	0.450	0.450	0.449	0.450	0.391	1,564
2023-07-07	0.452	0.452	0.445	0.452	0.393	299,908
2023-07-06	0.458	0.458	0.445	0.445	0.387	42,391
2023-07-05	0.475	0.477	0.467	0.470	0.409	100,142
2023-07-04	0.481	0.483	0.481	0.482	0.420	21,393
2023-07-03	0.474	0.480	0.470	0.480	0.418	156,604
2023-06-30	0.465	0.468	0.465	0.467	0.406	110,102
2023-06-29	0.460	0.460	0.460	0.460	0.400	47,624
2023-06-28	0.457	0.458	0.457	0.457	0.398	17,900

← NewerPage 14 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.