Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.524	0.530	0.523	0.526	0.458	153,980
2023-03-28	0.527	0.527	0.518	0.522	0.454	31,515
2023-03-27	0.530	0.532	0.522	0.526	0.458	174,057
2023-03-24	0.539	0.539	0.516	0.521	0.453	210,557
2023-03-23	0.555	0.555	0.546	0.550	0.479	62,010
2023-03-22	0.577	0.577	0.559	0.559	0.486	155,607
2023-03-21	0.575	0.578	0.568	0.578	0.502	69,084
2023-03-20	0.561	0.561	0.555	0.556	0.483	17,807
2023-03-17	0.570	0.609	0.563	0.583	0.507	1,091,153
2023-03-16	0.560	0.567	0.553	0.567	0.493	204,714
2023-03-15	0.585	0.585	0.564	0.565	0.492	155,872
2023-03-14	0.560	0.585	0.556	0.561	0.488	391,937
2023-03-13	0.566	0.566	0.547	0.560	0.487	84,914
2023-03-10	0.592	0.592	0.582	0.592	0.515	45,548
2023-03-09	0.592	0.631	0.592	0.626	0.545	353,634
2023-03-08	0.602	0.602	0.591	0.595	0.518	515,910
2023-03-07	0.620	0.639	0.610	0.618	0.537	193,663
2023-03-06	0.589	0.614	0.589	0.613	0.533	1,028,857
2023-03-03	0.568	0.584	0.568	0.580	0.505	201,193
2023-03-02	0.547	0.562	0.544	0.558	0.486	217,851
2023-03-01	0.521	0.551	0.521	0.536	0.466	390,186
2023-02-28	0.557	0.557	0.520	0.520	0.452	339,049
2023-02-27	0.583	0.583	0.577	0.577	0.502	49,310
2023-02-24	0.585	0.596	0.585	0.589	0.513	100,857
2023-02-23	0.566	0.576	0.566	0.574	0.499	101,302
2023-02-22	0.545	0.547	0.535	0.543	0.473	39,095
2023-02-21	0.554	0.554	0.547	0.549	0.478	112,701
2023-02-20	0.555	0.558	0.546	0.551	0.479	26,026
2023-02-17	0.546	0.553	0.533	0.540	0.470	189,171
2023-02-16	0.540	0.552	0.537	0.537	0.467	177,846
2023-02-15	0.529	0.529	0.529	0.529	0.460	17,955
2023-02-14	0.530	0.530	0.524	0.525	0.457	126,840
2023-02-13	0.527	0.538	0.526	0.532	0.463	161,062
2023-02-10	0.540	0.540	0.531	0.531	0.462	125,870
2023-02-09	0.554	0.554	0.548	0.550	0.479	648
2023-02-08	0.546	0.553	0.546	0.548	0.476	84,573
2023-02-07	0.527	0.527	0.525	0.525	0.456	139,534
2023-02-06	0.535	0.535	0.534	0.534	0.465	94,885
2023-02-03	0.558	0.558	0.546	0.549	0.478	158,756
2023-02-02	0.550	0.556	0.545	0.547	0.476	261,292
2023-02-01	0.559	0.559	0.541	0.546	0.475	11,340
2023-01-31	0.555	0.555	0.553	0.553	0.481	3,756
2023-01-30	0.569	0.569	0.557	0.569	0.495	300,141
2023-01-27	0.550	0.557	0.550	0.556	0.484	226,741
2023-01-26	0.532	0.536	0.532	0.532	0.462	56,805
2023-01-25	0.528	0.531	0.519	0.524	0.456	334,043
2023-01-24	0.528	0.531	0.528	0.531	0.462	4,324
2023-01-23	0.520	0.533	0.520	0.526	0.458	130,994
2023-01-19	0.522	0.531	0.506	0.510	0.444	142,772
2023-01-18	0.530	0.536	0.530	0.533	0.464	2,989
2023-01-17	0.543	0.543	0.525	0.530	0.461	167,327
2023-01-16	0.541	0.549	0.527	0.543	0.472	161,103
2023-01-13	0.530	0.544	0.520	0.527	0.459	17,766
2023-01-12	0.501	0.525	0.501	0.513	0.446	188,095
2023-01-11	0.493	0.493	0.485	0.493	0.429	187
2023-01-10	0.487	0.487	0.485	0.487	0.424	14,091
2023-01-09	0.488	0.495	0.488	0.491	0.427	62,711
2023-01-06	0.480	0.484	0.480	0.483	0.420	47,686
2023-01-05	0.488	0.488	0.478	0.478	0.416	7,170
2023-01-04	0.484	0.488	0.484	0.488	0.425	17,822

← NewerPage 16 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.