Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	1.076	1.101	1.071	1.098	0.955	27,485
2022-01-04	1.048	1.080	1.048	1.075	0.935	70,307
2021-12-30	0.977	1.027	0.977	1.021	0.888	21,843
2021-12-29	1.014	1.014	0.984	0.984	0.856	64,256
2021-12-23	0.900	0.936	0.898	0.936	0.814	12,911
2021-12-22	0.870	0.907	0.858	0.876	0.763	162,006
2021-12-21	0.880	0.880	0.871	0.871	0.757	151
2021-12-20	0.869	0.893	0.869	0.893	0.777	19,808
2021-12-17	0.871	0.872	0.864	0.872	0.758	30,665
2021-12-16	0.875	0.880	0.861	0.880	0.766	5,661
2021-12-15	0.877	0.877	0.858	0.858	0.747	19,801
2021-12-14	0.900	0.913	0.890	0.909	0.791	5,595
2021-12-13	0.900	0.911	0.873	0.911	0.792	168,315
2021-12-10	0.839	0.876	0.839	0.862	0.750	138,417
2021-12-09	0.827	0.835	0.827	0.835	0.727	2,139
2021-12-08	0.822	0.839	0.822	0.822	0.715	43,460
2021-12-07	0.791	0.823	0.791	0.823	0.716	3,520
2021-12-06	0.764	0.790	0.764	0.776	0.675	134,433
2021-12-03	0.790	0.805	0.760	0.776	0.675	170,307
2021-12-02	0.757	0.779	0.757	0.758	0.659	73,131
2021-12-01	0.726	0.726	0.723	0.725	0.631	58,759
2021-11-30	0.715	0.716	0.700	0.710	0.618	97,101
2021-11-29	0.722	0.722	0.714	0.717	0.624	97,960
2021-11-26	0.728	0.728	0.718	0.720	0.626	65,776
2021-11-25	0.741	0.747	0.739	0.742	0.646	62,419
2021-11-24	0.753	0.753	0.746	0.753	0.655	75,941
2021-11-23	0.759	0.759	0.751	0.757	0.659	64,947
2021-11-22	0.763	0.763	0.741	0.755	0.657	92,249
2021-11-19	0.785	0.785	0.755	0.755	0.657	2,037
2021-11-18	0.823	0.823	0.789	0.789	0.686	4,009
2021-11-17	0.831	0.845	0.825	0.826	0.719	21,711
2021-11-16	0.811	0.839	0.811	0.828	0.720	6,669
2021-11-15	0.756	0.779	0.742	0.779	0.678	232
2021-11-12	0.785	0.785	0.741	0.741	0.644	3,723
2021-11-11	0.775	0.783	0.758	0.769	0.669	19,628
2021-11-10	0.805	0.806	0.772	0.806	0.701	11,749
2021-11-09	0.776	0.797	0.776	0.792	0.689	1,478
2021-11-08	0.748	0.793	0.735	0.777	0.676	15,946
2021-11-05	0.729	0.729	0.708	0.723	0.629	4,821
2021-11-04	0.716	0.728	0.716	0.718	0.625	1,880
2021-11-03	0.720	0.720	0.707	0.716	0.623	31,405
2021-11-02	0.704	0.732	0.704	0.725	0.631	47,352
2021-11-01	0.704	0.715	0.704	0.711	0.619	261,555
2021-10-29	0.684	0.703	0.678	0.679	0.591	8,698
2021-10-28	0.685	0.685	0.670	0.670	0.583	2,737
2021-10-27	0.686	0.710	0.686	0.686	0.597	8,574
2021-10-26	0.686	0.708	0.686	0.689	0.599	102,655

← NewerPage 21 of 21 · 1,247 trading days

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.