Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.328	0.352	0.328	0.334	0.334	31,218
2025-05-22	0.325	0.343	0.321	0.332	0.332	15,489
2025-05-21	0.336	0.347	0.323	0.324	0.324	32,407
2025-05-20	0.335	0.348	0.327	0.348	0.348	178,104
2025-05-19	0.349	0.349	0.330	0.331	0.331	3,512,785
2025-05-16	0.325	0.352	0.322	0.338	0.338	62,231
2025-05-15	0.324	0.333	0.317	0.322	0.322	15,747
2025-05-14	0.319	0.323	0.315	0.323	0.323	228,190
2025-05-13	0.330	0.340	0.318	0.318	0.318	150,894
2025-05-12	0.320	0.326	0.320	0.324	0.324	8,217,707
2025-05-09	0.299	0.322	0.298	0.319	0.319	2,427,651
2025-05-08	0.302	0.304	0.298	0.300	0.300	1,271,928
2025-05-07	0.304	0.310	0.301	0.303	0.303	339,185
2025-05-06	0.310	0.314	0.300	0.300	0.300	869,676
2025-05-02	0.304	0.312	0.300	0.302	0.302	2,243,865
2025-04-30	0.320	0.323	0.305	0.306	0.306	2,502,234
2025-04-29	0.325	0.330	0.317	0.317	0.317	51,357
2025-04-28	0.334	0.341	0.328	0.330	0.321	19,423
2025-04-25	0.332	0.343	0.328	0.328	0.318	10,062
2025-04-24	0.323	0.330	0.315	0.330	0.320	2,497
2025-04-23	0.315	0.327	0.310	0.326	0.317	5,317
2025-04-22	0.310	0.320	0.306	0.310	0.301	7,879
2025-04-17	0.309	0.309	0.305	0.307	0.298	1,561
2025-04-16	0.310	0.311	0.304	0.304	0.296	2,169
2025-04-15	0.313	0.318	0.308	0.308	0.299	1,836
2025-04-14	0.314	0.324	0.297	0.312	0.303	7,131
2025-04-11	0.320	0.329	0.305	0.314	0.305	2,741
2025-04-10	0.331	0.353	0.315	0.316	0.307	5,439
2025-04-09	0.310	0.327	0.296	0.310	0.301	32,234
2025-04-08	0.330	0.335	0.318	0.328	0.318	4,112
2025-04-07	0.300	0.328	0.286	0.328	0.319	37,058
2025-04-04	0.318	0.335	0.307	0.316	0.307	2,487
2025-04-03	0.320	0.341	0.310	0.323	0.313	16,542
2025-04-02	0.316	0.333	0.267	0.327	0.318	63,699
2025-04-01	0.340	0.350	0.311	0.311	0.303	28,396
2025-03-31	0.340	0.341	0.328	0.334	0.325	69,973
2025-03-28	0.343	0.360	0.312	0.349	0.339	172,852
2025-03-27	0.400	0.408	0.368	0.375	0.364	59,342
2025-03-26	0.432	0.449	0.420	0.424	0.413	38,114
2025-03-25	0.416	0.444	0.406	0.436	0.424	37,749
2025-03-24	0.440	0.450	0.412	0.423	0.412	87,587
2025-03-21	0.465	0.486	0.447	0.468	0.455	39,170
2025-03-20	0.481	0.492	0.468	0.474	0.461	35,933
2025-03-19	0.527	0.528	0.480	0.486	0.473	78,620
2025-03-18	0.526	0.538	0.520	0.522	0.507	19,183
2025-03-17	0.529	0.536	0.509	0.515	0.501	38,410
2025-03-14	0.521	0.524	0.510	0.520	0.505	18,629
2025-03-13	0.519	0.522	0.504	0.516	0.502	24,010
2025-03-12	0.510	0.527	0.505	0.505	0.490	55,565
2025-03-11	0.507	0.538	0.497	0.511	0.497	62,461
2025-03-10	0.512	0.514	0.490	0.507	0.493	21,945
2025-03-07	0.520	0.524	0.496	0.507	0.492	27,780
2025-03-06	0.520	0.527	0.503	0.519	0.505	32,660
2025-03-05	0.507	0.527	0.504	0.527	0.512	43,723
2025-03-04	0.475	0.522	0.463	0.499	0.485	82,063
2025-03-03	0.485	0.501	0.467	0.492	0.478	22,103
2025-02-28	0.495	0.495	0.472	0.477	0.464	36,517
2025-02-27	0.468	0.482	0.459	0.466	0.453	77,395
2025-02-26	0.445	0.461	0.441	0.457	0.444	64,716
2025-02-25	0.440	0.450	0.429	0.440	0.428	23,044

← NewerPage 7 of 21 · 1,254 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.