Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.457	0.458	0.457	0.457	0.398	17,900
2023-06-27	0.456	0.456	0.453	0.453	0.394	91,852
2023-06-26	0.452	0.454	0.449	0.454	0.395	104,265
2023-06-23	0.456	0.457	0.448	0.453	0.394	123,568
2023-06-22	0.451	0.453	0.451	0.452	0.393	28,924
2023-06-21	0.446	0.446	0.443	0.444	0.386	171,898
2023-06-20	0.445	0.445	0.442	0.442	0.385	18,092
2023-06-19	0.449	0.449	0.444	0.444	0.387	57,302
2023-06-16	0.455	0.455	0.451	0.455	0.396	30,702
2023-06-15	0.457	0.457	0.455	0.456	0.397	43,619
2023-06-14	0.451	0.460	0.451	0.460	0.400	135,731
2023-06-13	0.456	0.456	0.453	0.454	0.395	60,193
2023-06-12	0.460	0.462	0.460	0.461	0.402	108,864
2023-06-09	0.460	0.460	0.452	0.454	0.395	48,472
2023-06-08	0.470	0.470	0.462	0.465	0.405	73,044
2023-06-07	0.474	0.474	0.472	0.472	0.411	10,336
2023-06-06	0.475	0.476	0.474	0.474	0.412	10,872
2023-06-05	0.480	0.480	0.480	0.480	0.418	28,736
2023-06-02	0.471	0.483	0.471	0.481	0.418	252,911
2023-06-01	0.460	0.460	0.460	0.460	0.400	126,501
2023-05-31	0.458	0.462	0.449	0.449	0.391	167,796
2023-05-30	0.479	0.479	0.462	0.464	0.404	42,454
2023-05-26	0.497	0.497	0.487	0.497	0.432	12,030
2023-05-25	0.500	0.501	0.495	0.501	0.436	77,701
2023-05-24	0.497	0.497	0.496	0.496	0.432	28,639
2023-05-23	0.511	0.511	0.505	0.505	0.439	63,671
2023-05-22	0.510	0.510	0.507	0.510	0.444	62,687
2023-05-19	0.506	0.511	0.500	0.509	0.443	21,364
2023-05-18	0.502	0.506	0.502	0.502	0.437	32,609
2023-05-17	0.490	0.499	0.490	0.492	0.428	95,433
2023-05-16	0.492	0.499	0.492	0.492	0.428	6,586
2023-05-15	0.501	0.501	0.494	0.494	0.430	7,454
2023-05-12	0.508	0.508	0.508	0.508	0.442	2,711
2023-05-11	0.520	0.520	0.510	0.510	0.444	21,565
2023-05-10	0.519	0.519	0.519	0.519	0.452	19,359
2023-05-09	0.506	0.510	0.506	0.510	0.443	40,280
2023-05-05	0.501	0.508	0.501	0.501	0.436	48,116
2023-05-04	0.501	0.501	0.489	0.489	0.426	17,159
2023-05-03	0.505	0.505	0.505	0.505	0.439	32,830
2023-05-02	0.517	0.517	0.510	0.514	0.447	8,992
2023-04-28	0.505	0.516	0.504	0.516	0.449	38,459
2023-04-27	0.510	0.516	0.510	0.516	0.449	29,399
2023-04-26	0.511	0.511	0.511	0.511	0.445	14,784
2023-04-25	0.521	0.521	0.513	0.513	0.446	286,192
2023-04-24	0.533	0.533	0.525	0.527	0.459	96,306
2023-04-21	0.530	0.530	0.527	0.527	0.459	124,672
2023-04-20	0.546	0.548	0.546	0.546	0.475	64,237
2023-04-19	0.540	0.542	0.532	0.540	0.470	124,313
2023-04-18	0.535	0.540	0.527	0.533	0.464	102,279
2023-04-17	0.518	0.531	0.518	0.531	0.462	112,338
2023-04-14	0.514	0.514	0.509	0.510	0.444	11,147
2023-04-13	0.505	0.514	0.505	0.508	0.442	322,195
2023-04-12	0.496	0.497	0.495	0.496	0.431	58,787
2023-04-11	0.500	0.501	0.496	0.499	0.434	288,290
2023-04-06	0.490	0.491	0.487	0.487	0.424	89,906
2023-04-05	0.505	0.509	0.486	0.491	0.428	76,265
2023-04-04	0.511	0.511	0.505	0.510	0.444	44,824
2023-04-03	0.526	0.526	0.508	0.511	0.444	35,780
2023-03-31	0.531	0.531	0.528	0.530	0.461	28,060
2023-03-30	0.534	0.546	0.532	0.532	0.463	85,915

← NewerPage 15 of 21 · 1,248 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.