Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	0.480	0.482	0.480	0.480	0.418	27,788
2022-12-30	0.456	0.456	0.456	0.456	0.397	703
2022-12-29	0.453	0.462	0.446	0.450	0.391	209,732
2022-12-28	0.456	0.456	0.456	0.456	0.397	826
2022-12-23	0.478	0.485	0.474	0.477	0.415	318,030
2022-12-22	0.470	0.470	0.470	0.470	0.409	45
2022-12-21	0.453	0.458	0.453	0.457	0.398	30,632
2022-12-20	0.449	0.452	0.443	0.447	0.389	69,811
2022-12-16	0.450	0.450	0.446	0.446	0.388	14,323
2022-12-15	0.462	0.462	0.457	0.459	0.399	6,661
2022-12-14	0.462	0.466	0.457	0.462	0.402	81,163
2022-12-13	0.457	0.468	0.456	0.462	0.402	25,478
2022-12-12	0.470	0.471	0.457	0.458	0.399	64,603
2022-12-09	0.474	0.474	0.467	0.471	0.410	40,133
2022-12-08	0.466	0.466	0.459	0.463	0.403	158,119
2022-12-06	0.490	0.495	0.479	0.479	0.417	13,074
2022-12-05	0.500	0.511	0.487	0.498	0.433	86,194
2022-12-02	0.490	0.490	0.490	0.490	0.426	2
2022-12-01	0.463	0.463	0.436	0.462	0.402	40,874
2022-11-29	0.479	0.479	0.479	0.479	0.417	287
2022-11-28	0.493	0.493	0.484	0.484	0.421	5
2022-11-24	0.505	0.505	0.494	0.494	0.430	60,954
2022-11-23	0.505	0.511	0.505	0.508	0.442	349,524
2022-11-21	0.476	0.476	0.476	0.476	0.414	5,747
2022-11-18	0.470	0.470	0.470	0.470	0.409	575
2022-11-17	0.465	0.468	0.463	0.468	0.407	6,854
2022-11-16	0.476	0.476	0.466	0.466	0.406	8,501
2022-11-15	0.488	0.488	0.474	0.488	0.424	8,963
2022-11-14	0.482	0.494	0.481	0.489	0.426	51,121
2022-11-11	0.474	0.483	0.474	0.480	0.418	11,153
2022-11-10	0.459	0.467	0.450	0.467	0.406	13,331
2022-11-09	0.466	0.474	0.466	0.466	0.406	32,370
2022-11-08	0.460	0.473	0.460	0.472	0.411	134,453
2022-11-07	0.450	0.459	0.450	0.459	0.399	33,152
2022-11-04	0.438	0.451	0.438	0.447	0.389	112,006
2022-11-03	0.437	0.437	0.432	0.437	0.381	95,539
2022-11-02	0.436	0.437	0.436	0.437	0.380	4,770
2022-11-01	0.440	0.456	0.439	0.439	0.382	99,687
2022-10-31	0.413	0.432	0.413	0.431	0.375	30,765
2022-10-27	0.404	0.404	0.404	0.404	0.352	6,874
2022-10-26	0.420	0.420	0.396	0.401	0.349	38,591
2022-10-25	0.400	0.411	0.388	0.403	0.351	134,940
2022-10-24	0.416	0.416	0.391	0.393	0.342	43,318
2022-10-21	0.420	0.420	0.403	0.410	0.357	631,702
2022-10-20	0.509	0.509	0.443	0.457	0.398	183,529
2022-10-19	0.516	0.516	0.516	0.516	0.449	5
2022-10-18	0.524	0.524	0.524	0.524	0.456	572
2022-10-17	0.513	0.513	0.513	0.513	0.446	34
2022-10-14	0.519	0.519	0.511	0.514	0.447	14,451
2022-10-13	0.508	0.520	0.508	0.520	0.452	51,071
2022-10-12	0.505	0.509	0.505	0.505	0.439	21,301
2022-10-11	0.507	0.513	0.507	0.510	0.444	613
2022-10-10	0.512	0.515	0.512	0.515	0.448	9,754
2022-10-06	0.534	0.540	0.534	0.534	0.464	153
2022-10-05	0.533	0.533	0.523	0.527	0.459	55,963
2022-10-04	0.541	0.542	0.541	0.541	0.470	4,098
2022-10-03	0.527	0.527	0.514	0.515	0.448	45,094
2022-09-30	0.515	0.525	0.515	0.515	0.448	14,334
2022-09-29	0.512	0.512	0.503	0.512	0.446	116,109
2022-09-28	0.533	0.534	0.518	0.518	0.451	292,525

← NewerPage 17 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.