MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	0.030	0.030	0.028	0.028	0.269	320,298
2023-03-30	0.030	0.031	0.029	0.029	0.284	335,534
2023-03-29	0.029	0.032	0.029	0.031	0.298	841,836
2023-03-28	0.029	0.030	0.028	0.029	0.284	216,091
2023-03-27	0.028	0.030	0.028	0.029	0.282	212,721
2023-03-24	0.028	0.029	0.028	0.028	0.273	262,250
2023-03-23	0.028	0.028	0.027	0.028	0.269	77,747
2023-03-22	0.029	0.029	0.027	0.027	0.263	204,893
2023-03-21	0.029	0.031	0.028	0.029	0.279	368,575
2023-03-20	0.026	0.031	0.026	0.030	0.288	434,939
2023-03-17	0.029	0.029	0.026	0.026	0.254	77,119
2023-03-16	0.028	0.029	0.027	0.028	0.269	89,723
2023-03-15	0.030	0.030	0.027	0.028	0.271	207,792
2023-03-14	0.029	0.032	0.028	0.029	0.277	722,358
2023-03-13	0.031	0.031	0.027	0.028	0.271	411,942
2023-03-10	0.031	0.032	0.029	0.031	0.302	429,358
2023-03-09	0.034	0.036	0.030	0.031	0.298	1,402,564
2023-03-08	0.028	0.039	0.028	0.035	0.340	4,941,731
2023-03-07	0.034	0.034	0.028	0.029	0.279	1,219,655
2023-03-06	0.034	0.036	0.030	0.034	0.329	3,373,717
2023-03-03	0.029	0.031	0.024	0.029	0.279	2,515,878
2023-03-02	0.020	0.028	0.020	0.026	0.252	2,225,573
2023-03-01	0.020	0.020	0.020	0.020	0.194	136,010
2023-02-28	0.020	0.023	0.019	0.020	0.190	340,911
2023-02-27	0.020	0.020	0.019	0.020	0.190	33,360
2023-02-24	0.019	0.020	0.019	0.020	0.190	96,842
2023-02-23	0.021	0.021	0.019	0.019	0.183	57,981
2023-02-22	0.021	0.021	0.019	0.021	0.198	99,082
2023-02-21	0.022	0.022	0.020	0.021	0.200	349,821
2023-02-20	0.018	0.020	0.018	0.020	0.188	124,391
2023-02-17	0.018	0.018	0.018	0.018	0.167	46,701
2023-02-16	0.018	0.018	0.018	0.018	0.173	5,620
2023-02-15	0.018	0.019	0.018	0.018	0.167	26,548
2023-02-14	0.017	0.018	0.017	0.018	0.173	70,809
2023-02-13	0.020	0.020	0.018	0.018	0.169	72,333
2023-02-10	0.018	0.020	0.018	0.019	0.179	162,654
2023-02-09	0.022	0.022	0.017	0.017	0.163	389,680
2023-02-08	0.021	0.023	0.019	0.020	0.192	960,183
2023-02-07	0.018	0.021	0.018	0.020	0.190	1,273,920
2023-02-06	0.018	0.018	0.017	0.018	0.165	12,186
2023-02-03	0.017	0.018	0.017	0.018	0.167	23,339
2023-02-02	0.018	0.018	0.017	0.018	0.167	77,344
2023-02-01	0.019	0.019	0.017	0.018	0.167	148,914
2023-01-31	0.018	0.019	0.018	0.019	0.181	230,304
2023-01-30	0.016	0.018	0.016	0.017	0.163	158,408
2023-01-27	0.016	0.016	0.016	0.016	0.154	8,007
2023-01-26	0.016	0.016	0.016	0.016	0.150	13,339
2023-01-25	0.017	0.017	0.015	0.016	0.150	71,884
2023-01-24	0.017	0.017	0.017	0.017	0.156	214,873
2023-01-23	0.017	0.017	0.017	0.017	0.159	39,536
2023-01-20	0.017	0.017	0.017	0.017	0.159	6,520
2023-01-19	0.017	0.017	0.016	0.017	0.158	29,730
2023-01-18	0.017	0.017	0.016	0.017	0.161	27,502
2023-01-17	0.017	0.018	0.017	0.017	0.163	163,773
2023-01-16	0.017	0.017	0.017	0.017	0.161	1,066
2023-01-13	0.018	0.018	0.017	0.017	0.163	2,081
2023-01-12	0.018	0.018	0.017	0.018	0.169	59,609
2023-01-11	0.018	0.018	0.017	0.018	0.171	52,861
2023-01-10	0.018	0.018	0.018	0.018	0.171	14,294
2023-01-09	0.019	0.019	0.018	0.018	0.169	31,818

← NewerPage 16 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.