MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	0.019	0.020	0.019	0.020	0.188	76,679
2023-06-27	0.021	0.022	0.020	0.020	0.186	245,516
2023-06-26	0.022	0.022	0.021	0.022	0.208	68,835
2023-06-23	0.023	0.023	0.021	0.022	0.211	302,564
2023-06-22	0.024	0.024	0.023	0.023	0.221	32,392
2023-06-21	0.024	0.024	0.023	0.023	0.223	30,326
2023-06-20	0.024	0.024	0.023	0.024	0.231	6,898
2023-06-19	0.024	0.025	0.023	0.024	0.231	131,456
2023-06-16	0.024	0.024	0.023	0.024	0.231	34,618
2023-06-15	0.025	0.025	0.023	0.024	0.232	54,747
2023-06-14	0.025	0.025	0.023	0.024	0.232	251,247
2023-06-13	0.027	0.027	0.023	0.025	0.238	400,554
2023-06-12	0.028	0.028	0.027	0.027	0.263	47,716
2023-06-09	0.027	0.028	0.027	0.028	0.267	52,959
2023-06-08	0.028	0.028	0.027	0.027	0.263	123,871
2023-06-07	0.027	0.028	0.027	0.028	0.271	38,583
2023-06-06	0.029	0.029	0.027	0.027	0.261	147,628
2023-06-05	0.030	0.030	0.027	0.028	0.275	191,767
2023-06-02	0.030	0.030	0.028	0.030	0.288	103,448
2023-06-01	0.028	0.031	0.027	0.030	0.292	425,531
2023-05-31	0.025	0.029	0.025	0.028	0.273	309,954
2023-05-30	0.025	0.025	0.025	0.025	0.238	48,390
2023-05-29	0.026	0.026	0.025	0.026	0.246	26,631
2023-05-26	0.024	0.025	0.023	0.025	0.244	146,772
2023-05-25	0.025	0.025	0.023	0.024	0.234	182,758
2023-05-24	0.025	0.026	0.024	0.026	0.246	193,019
2023-05-23	0.028	0.028	0.025	0.026	0.252	289,470
2023-05-22	0.028	0.029	0.027	0.028	0.275	53,612
2023-05-19	0.028	0.029	0.027	0.028	0.269	42,063
2023-05-18	0.028	0.028	0.028	0.028	0.271	22,179
2023-05-17	0.029	0.029	0.027	0.028	0.271	115,694
2023-05-16	0.029	0.029	0.028	0.029	0.279	38,805
2023-05-15	0.029	0.029	0.028	0.029	0.282	48,628
2023-05-12	0.029	0.030	0.028	0.029	0.277	130,139
2023-05-11	0.028	0.030	0.027	0.029	0.277	173,476
2023-05-10	0.030	0.030	0.028	0.030	0.288	63,183
2023-05-09	0.029	0.031	0.028	0.030	0.292	213,560
2023-05-08	0.026	0.030	0.026	0.028	0.271	322,717
2023-05-05	0.023	0.026	0.023	0.025	0.238	263,651
2023-05-04	0.022	0.024	0.022	0.023	0.223	386,671
2023-05-03	0.027	0.028	0.022	0.022	0.213	748,879
2023-05-02	0.032	0.033	0.022	0.026	0.248	833,370
2023-04-28	0.031	0.032	0.030	0.032	0.305	59,264
2023-04-27	0.031	0.033	0.031	0.032	0.309	129,312
2023-04-26	0.031	0.032	0.031	0.032	0.305	23,185
2023-04-25	0.033	0.033	0.031	0.031	0.304	208,560
2023-04-24	0.032	0.033	0.031	0.033	0.319	216,770
2023-04-21	0.031	0.033	0.030	0.032	0.309	289,657
2023-04-20	0.031	0.031	0.030	0.031	0.300	226,774
2023-04-19	0.032	0.033	0.031	0.031	0.304	303,377
2023-04-18	0.035	0.035	0.030	0.033	0.317	1,729,753
2023-04-17	0.033	0.036	0.033	0.035	0.338	2,754,096
2023-04-14	0.028	0.033	0.028	0.032	0.307	1,477,887
2023-04-13	0.029	0.030	0.028	0.028	0.267	316,627
2023-04-12	0.029	0.030	0.028	0.030	0.288	403,040
2023-04-11	0.028	0.029	0.027	0.029	0.279	283,214
2023-04-06	0.029	0.030	0.027	0.028	0.273	508,789
2023-04-05	0.028	0.032	0.028	0.030	0.292	1,094,118
2023-04-04	0.031	0.032	0.029	0.029	0.282	1,076,852
2023-04-03	0.028	0.029	0.026	0.027	0.261	177,765

← NewerPage 15 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.