Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.600	0.600	0.597	0.597	0.519	1,091
2022-06-28	0.614	0.624	0.614	0.621	0.540	57,413
2022-06-27	0.615	0.619	0.604	0.606	0.528	29,162
2022-06-24	0.612	0.612	0.603	0.612	0.532	33,057
2022-06-23	0.613	0.613	0.604	0.604	0.526	74,406
2022-06-22	0.609	0.617	0.588	0.611	0.532	48,211
2022-06-21	0.612	0.612	0.612	0.612	0.532	52,472
2022-06-20	0.625	0.627	0.625	0.627	0.546	29,884
2022-06-17	0.617	0.640	0.612	0.635	0.553	51,913
2022-06-16	0.621	0.621	0.614	0.619	0.539	65,364
2022-06-15	0.649	0.649	0.639	0.647	0.563	66,680
2022-06-14	0.660	0.665	0.637	0.640	0.557	204,751
2022-06-13	0.667	0.667	0.653	0.658	0.572	345,572
2022-06-10	0.714	0.714	0.692	0.701	0.610	64,119
2022-06-09	0.732	0.732	0.710	0.725	0.631	113,203
2022-06-08	0.742	0.746	0.738	0.740	0.644	120,695
2022-06-07	0.757	0.757	0.745	0.745	0.648	47,995
2022-06-06	0.742	0.755	0.742	0.750	0.653	356,954
2022-06-01	0.737	0.746	0.737	0.744	0.647	63,291
2022-05-31	0.745	0.745	0.743	0.743	0.646	2,759
2022-05-30	0.770	0.771	0.762	0.762	0.663	3,739
2022-05-27	0.760	0.762	0.759	0.759	0.660	15,593
2022-05-26	0.762	0.768	0.762	0.763	0.663	100,517
2022-05-25	0.741	0.757	0.741	0.751	0.654	27,060
2022-05-24	0.752	0.752	0.748	0.748	0.651	17,270
2022-05-23	0.741	0.751	0.741	0.741	0.644	1,930
2022-05-20	0.741	0.750	0.738	0.750	0.652	107,087
2022-05-19	0.737	0.737	0.731	0.733	0.638	21,575
2022-05-18	0.771	0.771	0.755	0.755	0.657	37,133
2022-05-17	0.760	0.765	0.760	0.762	0.663	147,631
2022-05-16	0.758	0.768	0.758	0.761	0.662	32,995
2022-05-13	0.770	0.773	0.739	0.748	0.651	526,894
2022-05-12	0.746	0.746	0.726	0.732	0.637	28,307
2022-05-11	0.752	0.757	0.740	0.740	0.644	102,757
2022-05-10	0.745	0.745	0.735	0.744	0.647	20,185
2022-05-09	0.758	0.758	0.745	0.758	0.659	47,910
2022-05-06	0.776	0.776	0.770	0.776	0.675	17,043
2022-05-05	0.810	0.818	0.787	0.802	0.698	151,595
2022-05-04	0.814	0.814	0.798	0.807	0.702	37,932
2022-05-03	0.807	0.826	0.807	0.826	0.719	53,526
2022-04-29	0.827	0.827	0.824	0.826	0.719	21,334
2022-04-28	0.819	0.832	0.818	0.831	0.723	135,008
2022-04-27	0.800	0.810	0.788	0.805	0.700	109,383
2022-04-26	0.826	0.826	0.801	0.810	0.705	114,523
2022-04-25	0.825	0.830	0.814	0.820	0.713	64,008
2022-04-22	0.852	0.852	0.837	0.837	0.729	300,027
2022-04-21	0.855	0.866	0.855	0.861	0.749	59,860
2022-04-20	0.857	0.857	0.853	0.855	0.744	48,145
2022-04-19	0.865	0.871	0.865	0.871	0.758	56,319
2022-04-14	0.870	0.875	0.864	0.870	0.757	70,354
2022-04-13	0.865	0.865	0.865	0.865	0.752	7,328
2022-04-12	0.840	0.865	0.836	0.849	0.739	85,416
2022-04-11	0.845	0.849	0.843	0.848	0.738	135,224
2022-04-08	0.850	0.850	0.846	0.846	0.736	213,231
2022-04-07	0.854	0.859	0.839	0.840	0.731	2,663
2022-04-06	0.891	0.892	0.839	0.845	0.735	579,345
2022-04-05	0.931	0.931	0.900	0.903	0.786	67,380
2022-04-04	0.942	0.942	0.935	0.942	0.819	124,461
2022-04-01	0.949	0.949	0.946	0.946	0.823	12,943
2022-03-31	0.980	0.999	0.936	0.936	0.814	15,276

← NewerPage 19 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.