MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	0.015	0.015	0.013	0.013	0.125	186,113
2022-10-12	0.014	0.015	0.014	0.014	0.133	5,268
2022-10-11	0.014	0.015	0.014	0.014	0.131	34,156
2022-10-10	0.015	0.015	0.014	0.015	0.136	27,738
2022-10-07	0.013	0.015	0.013	0.014	0.133	224,401
2022-10-06	0.019	0.019	0.013	0.013	0.119	256,369
2022-10-05	0.019	0.019	0.018	0.019	0.177	4,495
2022-10-04	0.019	0.019	0.019	0.019	0.179	634
2022-10-03	0.019	0.019	0.018	0.019	0.179	4,867
2022-09-30	0.019	0.019	0.019	0.019	0.181	2,116
2022-09-29	0.021	0.022	0.019	0.019	0.181	58,085
2022-09-28	0.021	0.021	0.020	0.021	0.200	255
2022-09-27	0.020	0.022	0.019	0.021	0.200	59,468
2022-09-26	0.019	0.020	0.019	0.020	0.190	14,664
2022-09-23	0.019	0.020	0.018	0.019	0.181	52,738
2022-09-22	0.018	0.019	0.018	0.019	0.179	45,591
2022-09-21	0.018	0.018	0.018	0.018	0.169	4,172
2022-09-20	0.018	0.018	0.017	0.018	0.169	16,732
2022-09-19	0.018	0.018	0.017	0.018	0.165	145,003
2022-09-16	0.019	0.019	0.018	0.018	0.173	107,058
2022-09-15	0.021	0.021	0.019	0.019	0.184	33,110
2022-09-14	0.021	0.021	0.020	0.020	0.194	72,164
2022-09-13	0.019	0.024	0.019	0.021	0.196	90,620
2022-09-12	0.018	0.020	0.018	0.019	0.184	105,087
2022-09-09	0.018	0.019	0.018	0.018	0.173	28,729
2022-09-08	0.019	0.019	0.019	0.019	0.177	66,737
2022-09-07	0.019	0.019	0.019	0.019	0.183	29,230
2022-09-06	0.019	0.019	0.019	0.019	0.183	63,795
2022-09-05	0.021	0.021	0.018	0.019	0.183	193,857
2022-09-02	0.022	0.022	0.021	0.021	0.202	45,659
2022-09-01	0.023	0.023	0.021	0.022	0.208	58,271
2022-08-31	0.023	0.024	0.023	0.023	0.219	43,922
2022-08-30	0.023	0.023	0.023	0.023	0.219	3,017
2022-08-29	0.023	0.023	0.022	0.023	0.221	41,983
2022-08-26	0.023	0.024	0.023	0.024	0.229	80,922
2022-08-25	0.024	0.024	0.022	0.023	0.215	74,115
2022-08-24	0.024	0.024	0.023	0.024	0.229	37,593
2022-08-23	0.025	0.025	0.024	0.024	0.229	101,764
2022-08-22	0.025	0.025	0.024	0.024	0.232	63,644
2022-08-19	0.026	0.026	0.025	0.026	0.248	1,355
2022-08-18	0.025	0.026	0.025	0.026	0.252	50,086
2022-08-17	0.028	0.028	0.023	0.025	0.238	484,573
2022-08-16	0.030	0.030	0.028	0.028	0.271	98,235
2022-08-15	0.030	0.030	0.030	0.030	0.294	10,934
2022-08-12	0.029	0.031	0.029	0.030	0.286	9,957
2022-08-11	0.030	0.030	0.029	0.030	0.292	21,977
2022-08-10	0.030	0.031	0.030	0.031	0.298	18,065
2022-08-09	0.030	0.031	0.030	0.031	0.304	67,442
2022-08-08	0.028	0.032	0.028	0.030	0.292	125,470
2022-08-05	0.029	0.032	0.025	0.030	0.288	307,532
2022-08-04	0.027	0.030	0.027	0.029	0.284	91,800
2022-08-03	0.027	0.027	0.027	0.027	0.263	90
2022-08-02	0.027	0.027	0.027	0.027	0.261	286
2022-08-01	0.027	0.027	0.027	0.027	0.261	5,875
2022-07-29	0.027	0.028	0.027	0.027	0.263	22,116
2022-07-28	0.027	0.028	0.027	0.028	0.267	2,983
2022-07-27	0.027	0.027	0.027	0.027	0.261	4,780
2022-07-26	0.027	0.028	0.027	0.028	0.267	12,553
2022-07-25	0.028	0.028	0.027	0.027	0.259	1,352
2022-07-22	0.028	0.028	0.027	0.027	0.259	260

← NewerPage 18 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.