MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	1.440	1.440	1.280	1.320	0.127	270,864
2023-09-19	1.465	1.470	1.430	1.440	0.138	68,421
2023-09-18	1.470	1.470	1.465	1.465	0.141	4,248
2023-09-15	1.470	1.470	1.465	1.465	0.141	13,972
2023-09-14	1.520	1.520	1.465	1.470	0.141	51,389
2023-09-13	1.600	1.600	1.520	1.520	0.146	51,628
2023-09-12	1.605	1.605	1.590	1.590	0.153	2,197
2023-09-11	1.575	1.615	1.570	1.580	0.152	2,301,045
2023-09-08	1.590	1.590	1.560	1.570	0.151	159,174
2023-09-07	1.640	1.640	1.500	1.590	0.153	135,135
2023-09-06	1.650	1.650	1.648	1.648	0.158	31,733
2023-09-05	1.650	1.715	1.510	1.650	0.159	187,971
2023-09-04	1.440	1.500	1.350	1.500	0.144	130,086
2023-09-01	1.470	1.470	1.330	1.440	0.138	100,435
2023-08-31	1.506	1.506	1.400	1.480	0.142	157,894
2023-08-30	1.580	1.580	1.505	1.530	0.147	42,539
2023-08-29	1.690	1.690	1.560	1.610	0.155	99,935
2023-08-28	1.700	1.700	1.650	1.700	0.163	10,869
2023-08-25	1.721	1.730	1.650	1.650	0.159	24,195
2023-08-24	1.790	1.790	1.720	1.720	0.165	27,912
2023-08-23	1.760	1.790	1.760	1.790	0.172	3,467
2023-08-22	1.840	1.860	1.770	1.770	0.170	86,713
2023-08-21	1.860	1.880	1.800	1.880	0.181	48,505
2023-08-18	1.930	1.930	1.850	1.860	0.179	84,985
2023-08-17	1.921	1.970	1.921	1.930	0.185	37,199
2023-08-16	1.990	1.990	1.930	1.960	0.188	6,195
2023-08-15	1.960	1.995	1.960	1.995	0.192	10,796
2023-08-14	1.980	2.000	1.980	2.000	0.192	7,694
2023-08-11	1.950	2.000	1.950	1.950	0.187	9,828
2023-08-10	2.150	2.150	2.000	2.000	0.192	94,647
2023-08-09	2.200	2.290	2.080	2.130	0.205	50,670
2023-08-08	2.200	2.400	2.000	2.330	0.224	128,784
2023-08-07	0.020	0.020	0.019	0.020	0.192	40,917
2023-08-04	0.020	0.020	0.019	0.020	0.192	6,921
2023-08-03	0.020	0.020	0.019	0.020	0.190	1,882
2023-08-02	0.020	0.020	0.019	0.020	0.190	12,791
2023-08-01	0.019	0.020	0.019	0.020	0.190	17,374
2023-07-31	0.020	0.020	0.019	0.019	0.184	5,937
2023-07-28	0.020	0.020	0.019	0.020	0.190	8,355
2023-07-27	0.019	0.020	0.018	0.020	0.190	51,407
2023-07-26	0.019	0.021	0.018	0.019	0.184	60,736
2023-07-25	0.021	0.021	0.019	0.019	0.183	32,653
2023-07-24	0.022	0.022	0.019	0.021	0.200	61,058
2023-07-21	0.021	0.022	0.020	0.021	0.204	44,303
2023-07-20	0.020	0.021	0.020	0.021	0.196	5,813
2023-07-19	0.020	0.020	0.019	0.020	0.192	41,679
2023-07-18	0.021	0.021	0.020	0.020	0.192	16,168
2023-07-17	0.020	0.021	0.020	0.021	0.198	3,004
2023-07-14	0.021	0.021	0.020	0.021	0.198	9,706
2023-07-13	0.021	0.021	0.020	0.021	0.198	24,167
2023-07-12	0.020	0.021	0.020	0.021	0.198	55,658
2023-07-11	0.020	0.020	0.019	0.020	0.192	15,480
2023-07-10	0.020	0.020	0.019	0.020	0.192	23,381
2023-07-07	0.020	0.020	0.019	0.020	0.186	11,186
2023-07-06	0.019	0.020	0.018	0.020	0.186	91,013
2023-07-05	0.018	0.019	0.017	0.018	0.175	204,954
2023-07-04	0.017	0.018	0.017	0.017	0.163	31,270
2023-07-03	0.017	0.018	0.017	0.017	0.163	362,640
2023-06-30	0.020	0.020	0.019	0.019	0.183	73,800
2023-06-29	0.020	0.020	0.019	0.020	0.188	37,666

← NewerPage 14 of 22 · 1,275 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.