Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.403	0.406	0.395	0.398	0.398	39,793
2025-08-15	0.392	0.405	0.392	0.393	0.393	54,802
2025-08-14	0.405	0.413	0.388	0.388	0.388	129,212
2025-08-13	0.415	0.422	0.402	0.405	0.405	414,846
2025-08-12	0.404	0.436	0.404	0.414	0.414	44,604
2025-08-11	0.395	0.412	0.383	0.410	0.410	63,817
2025-08-08	0.387	0.394	0.382	0.394	0.394	57,514
2025-08-07	0.382	0.391	0.369	0.388	0.388	10,806
2025-08-06	0.380	0.389	0.375	0.377	0.377	101,958
2025-08-05	0.373	0.379	0.363	0.379	0.379	35,493
2025-08-04	0.345	0.372	0.344	0.370	0.370	69,012
2025-08-01	0.332	0.342	0.329	0.335	0.335	52,970
2025-07-31	0.339	0.339	0.330	0.330	0.330	8,031
2025-07-30	0.334	0.341	0.328	0.335	0.335	37,521
2025-07-29	0.326	0.332	0.324	0.332	0.332	54,638
2025-07-28	0.326	0.327	0.317	0.322	0.322	82,040
2025-07-25	0.319	0.325	0.310	0.325	0.325	3,163
2025-07-24	0.319	0.320	0.316	0.319	0.319	31,689
2025-07-23	0.316	0.321	0.316	0.318	0.318	3,440
2025-07-22	0.317	0.320	0.311	0.317	0.317	7,698
2025-07-21	0.316	0.325	0.308	0.317	0.317	3,045
2025-07-18	0.318	0.326	0.311	0.312	0.312	56,408
2025-07-17	0.313	0.325	0.313	0.321	0.321	16,403
2025-07-16	0.310	0.311	0.305	0.311	0.311	3,925
2025-07-15	0.315	0.315	0.309	0.314	0.314	8,642
2025-07-14	0.319	0.323	0.316	0.317	0.317	20,347
2025-07-11	0.320	0.325	0.318	0.319	0.319	951
2025-07-10	0.322	0.331	0.316	0.322	0.322	6,743
2025-07-09	0.327	0.333	0.320	0.323	0.323	11,638
2025-07-08	0.329	0.334	0.319	0.324	0.324	35,727
2025-07-07	0.331	0.333	0.328	0.328	0.328	1,098
2025-07-04	0.334	0.337	0.329	0.334	0.334	5,659
2025-07-03	0.328	0.337	0.324	0.332	0.332	34,306
2025-07-02	0.330	0.340	0.312	0.331	0.331	68,251
2025-07-01	0.301	0.307	0.296	0.298	0.298	6,182
2025-06-30	0.300	0.308	0.298	0.303	0.303	15,680
2025-06-27	0.301	0.306	0.298	0.302	0.302	5,272
2025-06-26	0.292	0.300	0.283	0.300	0.300	7,401
2025-06-25	0.296	0.296	0.288	0.290	0.290	10,649
2025-06-24	0.291	0.300	0.289	0.293	0.293	16,415
2025-06-23	0.293	0.302	0.293	0.293	0.293	3,569
2025-06-20	0.296	0.309	0.294	0.303	0.303	5,649
2025-06-19	0.295	0.308	0.293	0.293	0.293	5,550
2025-06-18	0.300	0.303	0.287	0.296	0.296	118,080
2025-06-17	0.305	0.309	0.303	0.304	0.304	4,920
2025-06-16	0.303	0.306	0.300	0.305	0.305	33,445
2025-06-13	0.305	0.310	0.303	0.304	0.304	10,100
2025-06-12	0.312	0.321	0.309	0.310	0.310	6,562
2025-06-11	0.315	0.318	0.307	0.314	0.314	4,329
2025-06-10	0.319	0.319	0.316	0.316	0.316	8,825
2025-06-09	0.321	0.326	0.315	0.318	0.318	26,537
2025-06-06	0.322	0.327	0.319	0.321	0.321	31,111
2025-06-05	0.320	0.325	0.318	0.323	0.323	44,229
2025-06-04	0.315	0.324	0.311	0.318	0.318	128,708
2025-06-03	0.315	0.321	0.309	0.319	0.319	49,730
2025-06-02	0.320	0.325	0.313	0.316	0.316	28,338
2025-05-30	0.316	0.322	0.315	0.319	0.319	71,399
2025-05-29	0.337	0.343	0.320	0.320	0.320	4,307
2025-05-28	0.322	0.338	0.319	0.338	0.338	447,364
2025-05-27	0.330	0.330	0.323	0.323	0.323	4,989

← NewerPage 6 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.