MyHotelMatch S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	0.028	0.029	0.028	0.029	0.282	4,699
2022-02-01	0.029	0.029	0.028	0.028	0.269	16,865
2022-01-31	0.029	0.029	0.028	0.029	0.281	65,639
2022-01-28	0.027	0.028	0.027	0.028	0.269	15,530
2022-01-27	0.028	0.028	0.027	0.027	0.261	11,022
2022-01-26	0.029	0.029	0.027	0.028	0.273	6,613
2022-01-25	0.028	0.028	0.027	0.027	0.261	11,935
2022-01-24	0.030	0.030	0.028	0.028	0.265	20,657
2022-01-21	0.027	0.030	0.027	0.028	0.275	93,900
2022-01-20	0.029	0.030	0.026	0.026	0.246	269,148
2022-01-19	0.029	0.030	0.029	0.029	0.284	9,102
2022-01-18	0.030	0.030	0.029	0.029	0.284	23,094
2022-01-17	0.029	0.030	0.029	0.029	0.284	22,322
2022-01-14	0.030	0.030	0.027	0.030	0.286	144,637
2022-01-13	0.031	0.032	0.030	0.030	0.292	52,342
2022-01-12	0.031	0.031	0.030	0.030	0.294	30,634
2022-01-11	0.031	0.031	0.031	0.031	0.300	5,071
2022-01-10	0.032	0.032	0.031	0.031	0.296	19,268
2022-01-07	0.032	0.032	0.030	0.032	0.305	26,874
2022-01-06	0.031	0.031	0.030	0.031	0.296	20,291
2022-01-05	0.031	0.031	0.030	0.030	0.294	36,673
2022-01-04	0.032	0.032	0.030	0.030	0.294	39,434
2022-01-03	0.033	0.033	0.030	0.031	0.298	212,297
2021-12-31	0.032	0.038	0.032	0.033	0.317	458,778
2021-12-30	0.031	0.032	0.031	0.032	0.309	23,759
2021-12-29	0.032	0.032	0.031	0.031	0.296	4,736
2021-12-28	0.032	0.032	0.031	0.032	0.309	18,928
2021-12-27	0.031	0.032	0.031	0.032	0.313	13,107
2021-12-24	0.032	0.032	0.031	0.032	0.313	12,266
2021-12-23	0.032	0.032	0.032	0.032	0.311	15,501
2021-12-22	0.033	0.033	0.032	0.032	0.309	33,143
2021-12-21	0.031	0.033	0.030	0.033	0.315	37,782
2021-12-20	0.032	0.032	0.030	0.031	0.304	17,067
2021-12-17	0.032	0.032	0.032	0.032	0.305	3,888
2021-12-16	0.031	0.032	0.030	0.032	0.311	30,090
2021-12-15	0.032	0.032	0.031	0.031	0.304	12,188
2021-12-14	0.032	0.032	0.031	0.032	0.311	2,178
2021-12-13	0.032	0.032	0.031	0.032	0.311	72,800
2021-12-10	0.033	0.033	0.032	0.032	0.313	20,145
2021-12-09	0.033	0.034	0.033	0.033	0.315	202,661
2021-12-08	0.034	0.034	0.033	0.033	0.321	19,582
2021-12-07	0.033	0.034	0.033	0.034	0.327	40,753
2021-12-06	0.033	0.033	0.033	0.033	0.321	14,521
2021-12-03	0.034	0.034	0.033	0.033	0.317	31,044
2021-12-02	0.033	0.034	0.033	0.033	0.319	10,641
2021-12-01	0.033	0.033	0.032	0.032	0.313	23,988
2021-11-30	0.033	0.033	0.033	0.033	0.317	709
2021-11-29	0.033	0.034	0.032	0.032	0.311	47,571
2021-11-26	0.033	0.034	0.032	0.032	0.307	51,198
2021-11-25	0.041	0.041	0.032	0.033	0.319	303,208
2021-11-24	0.040	0.043	0.040	0.043	0.411	64,980
2021-11-23	0.042	0.042	0.039	0.041	0.392	27,285
2021-11-22	0.040	0.042	0.039	0.042	0.396	40,613
2021-11-19	0.040	0.040	0.040	0.040	0.384	13,698
2021-11-18	0.040	0.041	0.039	0.040	0.384	3,931
2021-11-17	0.042	0.042	0.038	0.040	0.384	127,958
2021-11-16	0.042	0.042	0.041	0.041	0.388	6,070
2021-11-15	0.042	0.043	0.040	0.041	0.394	60,219
2021-11-12	0.041	0.043	0.041	0.042	0.403	199,494
2021-11-11	0.041	0.042	0.040	0.041	0.394	32,433

← NewerPage 21 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.