Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.527	0.530	0.524	0.527	0.458	36,456
2022-09-26	0.515	0.525	0.515	0.525	0.457	28,434
2022-09-23	0.542	0.542	0.518	0.519	0.452	31,202
2022-09-22	0.549	0.549	0.547	0.548	0.477	21,272
2022-09-21	0.559	0.563	0.556	0.559	0.486	19,997
2022-09-20	0.562	0.562	0.560	0.562	0.489	5,877
2022-09-16	0.592	0.592	0.580	0.582	0.506	146,322
2022-09-15	0.585	0.585	0.585	0.585	0.509	3,792
2022-09-14	0.574	0.580	0.574	0.574	0.499	6,323
2022-09-13	0.593	0.593	0.584	0.593	0.516	257,438
2022-09-12	0.581	0.590	0.581	0.581	0.506	111,111
2022-09-09	0.560	0.576	0.560	0.570	0.496	174,899
2022-09-08	0.547	0.558	0.547	0.547	0.476	19,106
2022-09-07	0.541	0.548	0.541	0.546	0.475	80,270
2022-09-06	0.548	0.562	0.541	0.542	0.472	12,406
2022-09-05	0.556	0.556	0.547	0.552	0.480	44,239
2022-09-02	0.566	0.566	0.560	0.564	0.490	89,270
2022-09-01	0.563	0.565	0.558	0.559	0.487	34,285
2022-08-31	0.566	0.567	0.566	0.567	0.493	9
2022-08-30	0.571	0.576	0.569	0.570	0.496	52,367
2022-08-26	0.592	0.592	0.592	0.592	0.515	11
2022-08-25	0.585	0.585	0.585	0.585	0.509	5,570
2022-08-24	0.581	0.586	0.577	0.585	0.509	18,401
2022-08-22	0.584	0.584	0.580	0.580	0.504	20,580
2022-08-19	0.609	0.609	0.601	0.605	0.526	116,213
2022-08-18	0.620	0.620	0.612	0.612	0.533	3,977
2022-08-17	0.635	0.635	0.614	0.614	0.534	1,067
2022-08-16	0.635	0.637	0.624	0.627	0.546	71,626
2022-08-15	0.620	0.628	0.607	0.612	0.532	1,989
2022-08-12	0.605	0.605	0.601	0.602	0.524	7,017
2022-08-11	0.604	0.606	0.604	0.606	0.527	13,825
2022-08-10	0.587	0.587	0.587	0.587	0.510	7,203
2022-08-09	0.587	0.587	0.583	0.585	0.509	3,045
2022-08-08	0.582	0.582	0.575	0.582	0.506	4,216
2022-08-05	0.577	0.578	0.572	0.572	0.498	810
2022-08-04	0.573	0.585	0.573	0.573	0.499	123,399
2022-08-03	0.571	0.571	0.565	0.566	0.493	53,363
2022-08-02	0.564	0.572	0.555	0.560	0.487	173,940
2022-08-01	0.574	0.574	0.567	0.568	0.494	6,595
2022-07-29	0.590	0.606	0.583	0.592	0.515	294,436
2022-07-28	0.600	0.600	0.588	0.590	0.513	24,297
2022-07-27	0.608	0.617	0.607	0.610	0.531	80,476
2022-07-26	0.619	0.619	0.608	0.608	0.529	4,221
2022-07-25	0.620	0.620	0.616	0.616	0.536	3,997
2022-07-21	0.622	0.625	0.609	0.609	0.529	54,870
2022-07-20	0.625	0.629	0.606	0.617	0.536	83,832
2022-07-19	0.621	0.621	0.621	0.621	0.540	20,874
2022-07-18	0.601	0.609	0.599	0.602	0.524	96,401
2022-07-15	0.593	0.593	0.587	0.587	0.510	3,426
2022-07-14	0.577	0.577	0.569	0.572	0.498	78,117
2022-07-13	0.575	0.575	0.572	0.575	0.500	18,780
2022-07-12	0.576	0.576	0.569	0.569	0.495	51,356
2022-07-11	0.586	0.597	0.583	0.590	0.513	76,249
2022-07-08	0.595	0.599	0.595	0.599	0.521	8,437
2022-07-07	0.573	0.580	0.573	0.573	0.498	97,477
2022-07-06	0.564	0.566	0.564	0.565	0.491	58,500
2022-07-05	0.567	0.567	0.550	0.562	0.489	14,518
2022-07-04	0.582	0.582	0.570	0.570	0.496	37,994
2022-07-01	0.591	0.596	0.591	0.591	0.515	4,430
2022-06-30	0.580	0.580	0.570	0.580	0.505	26,713

← NewerPage 18 of 21 · 1,255 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.