Obrascon Huarte Lain SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.470	0.474	0.431	0.438	0.425	59,900
2025-02-21	0.450	0.473	0.438	0.458	0.445	74,363
2025-02-20	0.479	0.483	0.458	0.458	0.445	39,215
2025-02-19	0.485	0.490	0.460	0.481	0.468	79,774
2025-02-18	0.465	0.517	0.456	0.489	0.475	84,661
2025-02-17	0.455	0.463	0.437	0.462	0.449	85,567
2025-02-14	0.455	0.465	0.426	0.434	0.422	185,094
2025-02-13	0.409	0.447	0.399	0.442	0.430	167,728
2025-02-12	0.395	0.407	0.390	0.403	0.392	75,765
2025-02-11	0.370	0.397	0.365	0.397	0.386	70,926
2025-02-10	0.359	0.363	0.345	0.360	0.350	14,550
2025-02-07	0.357	0.358	0.336	0.350	0.340	26,554
2025-02-06	0.360	0.370	0.360	0.360	0.350	398,455
2025-02-05	0.362	0.374	0.362	0.362	0.352	4,719
2025-02-04	0.370	0.376	0.353	0.363	0.352	138,133
2025-02-03	0.365	0.378	0.350	0.365	0.355	111,671
2025-01-31	0.382	0.382	0.368	0.368	0.358	11,487
2025-01-30	0.401	0.401	0.369	0.372	0.362	84,960
2025-01-29	0.408	0.419	0.386	0.391	0.380	11,813
2025-01-28	0.386	0.410	0.376	0.408	0.396	245,140
2025-01-27	0.385	0.385	0.365	0.380	0.370	2,666,194
2025-01-24	0.384	0.391	0.377	0.386	0.375	773,377
2025-01-23	0.382	0.385	0.369	0.380	0.370	1,357,586
2025-01-22	0.380	0.384	0.372	0.378	0.367	87,482
2025-01-21	0.375	0.375	0.366	0.369	0.359	32,941
2025-01-20	0.379	0.380	0.368	0.374	0.364	9,594
2025-01-17	0.374	0.381	0.365	0.370	0.359	594,994
2025-01-16	0.380	0.380	0.363	0.368	0.357	390,804
2025-01-15	0.360	0.377	0.346	0.359	0.349	810,819
2025-01-14	0.385	0.385	0.358	0.364	0.354	1,220,596
2025-01-13	0.420	0.421	0.386	0.410	0.357	235,811
2025-01-10	0.429	0.431	0.413	0.421	0.366	32,125
2025-01-09	0.440	0.451	0.418	0.426	0.371	21,843
2025-01-08	0.443	0.455	0.432	0.440	0.383	11,107
2025-01-07	0.434	0.447	0.431	0.431	0.375	5,038
2025-01-06	0.425	0.427	0.404	0.425	0.370	47,285
2025-01-03	0.456	0.457	0.399	0.406	0.354	100,848
2025-01-02	0.419	0.461	0.404	0.450	0.392	148,461
2024-12-31	0.430	0.430	0.410	0.410	0.357	4,244
2024-12-30	0.414	0.437	0.395	0.417	0.363	157,060
2024-12-27	0.363	0.404	0.351	0.400	0.348	196,660
2024-12-24	0.330	0.341	0.330	0.338	0.294	19,995
2024-12-23	0.327	0.327	0.320	0.326	0.284	121,173
2024-12-20	0.312	0.321	0.311	0.321	0.280	7,461
2024-12-19	0.320	0.320	0.319	0.319	0.278	1,785
2024-12-18	0.337	0.337	0.317	0.318	0.277	27,088
2024-12-17	0.326	0.336	0.325	0.331	0.288	43,494
2024-12-16	0.328	0.328	0.315	0.325	0.282	28,203
2024-12-13	0.320	0.326	0.320	0.321	0.279	17,736
2024-12-12	0.309	0.310	0.309	0.310	0.270	832
2024-12-11	0.315	0.315	0.306	0.312	0.272	902
2024-12-10	0.315	0.318	0.309	0.316	0.275	2,840
2024-12-09	0.308	0.310	0.303	0.309	0.269	1,755
2024-12-06	0.305	0.310	0.300	0.307	0.267	3,124
2024-12-05	0.310	0.312	0.308	0.309	0.269	4,767
2024-12-04	0.289	0.307	0.289	0.306	0.266	7,564
2024-12-03	0.285	0.285	0.285	0.285	0.248	38
2024-12-02	0.288	0.291	0.288	0.291	0.253	162
2024-11-29	0.290	0.294	0.290	0.292	0.254	7,852
2024-11-28	0.290	0.290	0.281	0.285	0.248	571

← NewerPage 8 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.