Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	0.951	0.970	0.951	0.970	0.844	5,961
2022-03-29	0.946	0.977	0.946	0.966	0.840	149,402
2022-03-28	0.880	0.919	0.880	0.911	0.793	136,194
2022-03-25	0.879	0.879	0.873	0.874	0.760	17,256
2022-03-24	0.896	0.896	0.882	0.889	0.773	9,384
2022-03-23	0.910	0.933	0.908	0.908	0.790	14,490
2022-03-22	0.895	0.903	0.895	0.903	0.785	58,322
2022-03-21	0.900	0.901	0.900	0.901	0.784	22,199
2022-03-18	0.905	0.905	0.905	0.905	0.787	25,276
2022-03-17	0.910	0.916	0.908	0.912	0.793	89,110
2022-03-16	0.900	0.911	0.900	0.911	0.793	6,397
2022-03-15	0.888	0.888	0.874	0.878	0.764	105,016
2022-03-14	0.906	0.917	0.906	0.909	0.791	177,971
2022-03-11	0.885	0.888	0.885	0.885	0.770	143
2022-03-10	0.860	0.860	0.860	0.860	0.748	105
2022-03-09	0.859	0.870	0.859	0.860	0.748	15,099
2022-03-08	0.803	0.844	0.803	0.829	0.721	104,572
2022-03-07	0.780	0.813	0.765	0.813	0.707	45,582
2022-03-04	0.820	0.820	0.812	0.820	0.713	166,760
2022-03-03	0.877	0.877	0.844	0.844	0.734	37,601
2022-03-02	0.837	0.889	0.837	0.889	0.773	21,739
2022-03-01	0.888	0.898	0.830	0.830	0.722	352,677
2022-02-28	0.898	0.902	0.868	0.871	0.758	91,239
2022-02-25	0.860	0.923	0.860	0.915	0.796	34,537
2022-02-24	0.850	0.883	0.807	0.830	0.723	83,724
2022-02-23	0.911	0.917	0.892	0.894	0.778	4,187
2022-02-22	0.855	0.904	0.855	0.896	0.780	202,194
2022-02-21	0.910	0.913	0.904	0.907	0.789	80,979
2022-02-18	0.911	0.911	0.911	0.911	0.793	1,149
2022-02-17	0.939	0.939	0.921	0.930	0.809	101,706
2022-02-16	0.940	0.970	0.928	0.940	0.818	248,705
2022-02-15	0.904	0.916	0.904	0.916	0.797	5,713
2022-02-14	0.895	0.895	0.880	0.886	0.771	75,177
2022-02-11	0.931	0.931	0.920	0.931	0.810	43,822
2022-02-10	0.944	0.966	0.925	0.946	0.823	53,876
2022-02-09	0.876	0.940	0.876	0.938	0.816	192,534
2022-02-08	0.861	0.864	0.861	0.864	0.751	109,027
2022-02-07	0.873	0.873	0.849	0.849	0.739	39,847
2022-02-04	0.872	0.872	0.858	0.866	0.753	15,121
2022-02-03	0.895	0.895	0.867	0.885	0.769	69,988
2022-02-02	0.898	0.898	0.888	0.898	0.782	396,208
2022-02-01	0.880	0.893	0.876	0.881	0.767	224,814
2022-01-31	0.858	0.863	0.848	0.860	0.748	147,562
2022-01-28	0.849	0.849	0.828	0.849	0.739	13,121
2022-01-27	0.850	0.865	0.850	0.851	0.740	111,192
2022-01-26	0.875	0.878	0.865	0.869	0.756	135,390
2022-01-25	0.854	0.876	0.848	0.856	0.745	148,403
2022-01-24	0.887	0.887	0.848	0.848	0.737	151,688
2022-01-21	0.902	0.902	0.880	0.893	0.777	78,187
2022-01-20	0.926	0.926	0.918	0.924	0.803	123,378
2022-01-19	0.940	0.962	0.928	0.929	0.808	249,277
2022-01-18	0.990	0.990	0.950	0.950	0.827	141,394
2022-01-17	1.030	1.043	1.027	1.027	0.894	147,367
2022-01-14	1.041	1.064	1.041	1.044	0.908	110,552
2022-01-13	1.073	1.073	1.059	1.071	0.932	111,262
2022-01-12	1.036	1.081	1.035	1.053	0.916	39,145
2022-01-11	1.046	1.046	1.013	1.034	0.900	48,670
2022-01-10	1.100	1.100	1.066	1.076	0.936	73,559
2022-01-07	1.105	1.105	1.071	1.076	0.936	7,237
2022-01-06	1.100	1.117	1.088	1.100	0.957	57,462

← NewerPage 20 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.