Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.464	0.477	0.446	0.477	0.477	31,275
2026-05-05	0.453	0.453	0.436	0.451	0.451	662,341
2026-05-01	0.437	0.437	0.437	0.437	0.437	0
2026-04-30	0.448	0.452	0.434	0.437	0.437	108,922
2026-04-29	0.467	0.471	0.453	0.453	0.453	171,188
2026-04-28	0.470	0.473	0.465	0.467	0.467	215,136
2026-04-27	0.475	0.477	0.464	0.465	0.465	4,954
2026-04-24	0.480	0.482	0.470	0.470	0.470	5,660
2026-04-23	0.490	0.501	0.480	0.481	0.481	439
2026-04-22	0.494	0.500	0.489	0.492	0.492	6,757
2026-04-21	0.492	0.502	0.483	0.487	0.487	18,378
2026-04-20	0.485	0.490	0.481	0.487	0.487	12,280
2026-04-17	0.487	0.496	0.479	0.490	0.490	32,463
2026-04-16	0.480	0.496	0.471	0.488	0.488	124,981
2026-04-15	0.482	0.495	0.478	0.486	0.486	42,355
2026-04-14	0.495	0.504	0.476	0.488	0.488	334,304
2026-04-13	0.472	0.491	0.472	0.483	0.483	27,195
2026-04-10	0.469	0.488	0.463	0.488	0.488	307,451
2026-04-09	0.447	0.466	0.441	0.463	0.463	9,900
2026-04-08	0.450	0.452	0.443	0.448	0.448	3,675
2026-04-07	0.436	0.446	0.425	0.429	0.429	34,705
2026-04-02	0.421	0.431	0.418	0.431	0.431	46,817
2026-04-01	0.429	0.437	0.417	0.429	0.429	21,294
2026-03-31	0.421	0.425	0.412	0.421	0.421	2,949
2026-03-30	0.417	0.422	0.409	0.420	0.420	12,491
2026-03-27	0.425	0.428	0.414	0.419	0.419	320,854
2026-03-26	0.430	0.435	0.423	0.423	0.423	24,247
2026-03-25	0.439	0.443	0.433	0.434	0.434	40,722
2026-03-24	0.430	0.440	0.426	0.433	0.433	442,779
2026-03-23	0.404	0.418	0.390	0.418	0.418	134,034
2026-03-20	0.414	0.426	0.409	0.409	0.409	71,278
2026-03-19	0.414	0.416	0.406	0.413	0.413	20,205
2026-03-18	0.423	0.434	0.420	0.424	0.424	5,438
2026-03-17	0.401	0.423	0.400	0.417	0.417	1,011,782
2026-03-16	0.417	0.426	0.395	0.411	0.411	128,958
2026-03-13	0.397	0.416	0.386	0.416	0.416	35,916
2026-03-12	0.423	0.434	0.397	0.399	0.399	24,365
2026-03-11	0.439	0.451	0.428	0.429	0.429	54,972
2026-03-10	0.425	0.438	0.423	0.438	0.438	75,684
2026-03-09	0.391	0.418	0.384	0.418	0.418	83,849
2026-03-06	0.410	0.418	0.396	0.396	0.396	865,907
2026-03-05	0.403	0.416	0.393	0.406	0.406	12,784
2026-03-04	0.381	0.405	0.381	0.403	0.403	18,959
2026-03-03	0.450	0.450	0.391	0.391	0.391	90,185
2026-03-02	0.386	0.439	0.378	0.431	0.431	188,258
2026-02-27	0.397	0.415	0.392	0.404	0.404	64,655
2026-02-26	0.377	0.385	0.369	0.373	0.373	67,573
2026-02-25	0.376	0.376	0.367	0.368	0.368	42,708
2026-02-24	0.379	0.379	0.370	0.377	0.377	32,707
2026-02-23	0.383	0.383	0.373	0.378	0.378	5,117
2026-02-20	0.386	0.388	0.378	0.380	0.380	4,678
2026-02-19	0.385	0.388	0.380	0.382	0.382	10,730
2026-02-18	0.380	0.387	0.372	0.385	0.385	1,764
2026-02-17	0.382	0.388	0.372	0.381	0.381	4,578
2026-02-16	0.368	0.383	0.361	0.383	0.383	4,250
2026-02-13	0.370	0.372	0.361	0.361	0.361	4,657
2026-02-12	0.373	0.375	0.366	0.370	0.370	3,603
2026-02-11	0.375	0.378	0.368	0.370	0.370	16,890
2026-02-10	0.366	0.373	0.362	0.372	0.372	5,656
2026-02-09	0.358	0.365	0.355	0.365	0.365	8,157

← NewerPage 3 of 5 · 252 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.