Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 6.340 | 6.475 | 6.325 | 6.390 | 6.215 | 229,185 |
| 2024-09-04 | 6.390 | 6.405 | 6.310 | 6.390 | 6.215 | 265,055 |
| 2024-09-03 | 6.555 | 6.590 | 6.415 | 6.465 | 6.287 | 263,757 |
| 2024-09-02 | 6.520 | 6.570 | 6.440 | 6.570 | 6.390 | 217,362 |
| 2024-08-30 | 6.490 | 6.620 | 6.490 | 6.530 | 6.351 | 400,857 |
| 2024-08-29 | 6.430 | 6.545 | 6.430 | 6.510 | 6.331 | 247,500 |
| 2024-08-28 | 6.550 | 6.550 | 6.440 | 6.440 | 6.263 | 194,916 |
| 2024-08-27 | 6.470 | 6.530 | 6.440 | 6.515 | 6.336 | 224,054 |
| 2024-08-26 | 6.430 | 6.485 | 6.430 | 6.450 | 6.273 | 170,474 |
| 2024-08-23 | 6.430 | 6.460 | 6.380 | 6.460 | 6.283 | 243,552 |
| 2024-08-22 | 6.350 | 6.460 | 6.350 | 6.385 | 6.210 | 386,522 |
| 2024-08-21 | 6.280 | 6.345 | 6.250 | 6.345 | 6.171 | 302,372 |
| 2024-08-20 | 6.400 | 6.450 | 6.290 | 6.300 | 6.127 | 254,154 |
| 2024-08-19 | 6.350 | 6.385 | 6.290 | 6.385 | 6.210 | 227,294 |
| 2024-08-16 | 6.340 | 6.350 | 6.275 | 6.340 | 6.166 | 363,286 |
| 2024-08-15 | 6.210 | 6.305 | 6.145 | 6.305 | 6.132 | 223,746 |
| 2024-08-14 | 6.215 | 6.270 | 6.170 | 6.185 | 6.015 | 308,302 |
| 2024-08-13 | 6.160 | 6.225 | 6.130 | 6.215 | 6.044 | 528,157 |
| 2024-08-12 | 6.240 | 6.290 | 6.135 | 6.160 | 5.991 | 246,502 |
| 2024-08-09 | 6.150 | 6.200 | 6.130 | 6.165 | 5.996 | 300,302 |
| 2024-08-08 | 6.150 | 6.185 | 6.095 | 6.170 | 6.001 | 477,710 |
| 2024-08-07 | 6.295 | 6.300 | 6.145 | 6.230 | 6.059 | 515,114 |
| 2024-08-06 | 6.110 | 6.275 | 6.070 | 6.215 | 6.044 | 671,986 |
| 2024-08-05 | 6.090 | 6.090 | 5.890 | 6.010 | 5.845 | 746,676 |
| 2024-08-02 | 6.445 | 6.485 | 6.165 | 6.195 | 6.025 | 1,145,403 |
| 2024-08-01 | 7.010 | 7.030 | 6.430 | 6.430 | 6.253 | 1,234,033 |
| 2024-07-31 | 7.150 | 7.150 | 7.070 | 7.075 | 6.881 | 391,921 |
| 2024-07-30 | 7.015 | 7.100 | 7.005 | 7.045 | 6.852 | 379,246 |
| 2024-07-29 | 6.980 | 7.045 | 6.920 | 7.015 | 6.822 | 545,173 |
| 2024-07-26 | 6.935 | 6.970 | 6.860 | 6.950 | 6.759 | 367,838 |
| 2024-07-25 | 6.965 | 6.970 | 6.835 | 6.955 | 6.764 | 749,033 |
| 2024-07-24 | 6.995 | 7.090 | 6.970 | 7.020 | 6.827 | 377,477 |
| 2024-07-23 | 7.040 | 7.110 | 6.980 | 7.005 | 6.813 | 295,794 |
| 2024-07-22 | 7.250 | 7.255 | 7.000 | 7.000 | 6.808 | 631,999 |
| 2024-07-19 | 7.230 | 7.250 | 7.145 | 7.210 | 7.012 | 3,144,054 |
| 2024-07-18 | 7.265 | 7.335 | 7.185 | 7.260 | 7.061 | 556,435 |
| 2024-07-17 | 7.475 | 7.485 | 7.265 | 7.265 | 7.065 | 502,258 |
| 2024-07-16 | 7.465 | 7.510 | 7.400 | 7.510 | 7.304 | 318,499 |
| 2024-07-15 | 7.440 | 7.490 | 7.375 | 7.450 | 7.245 | 553,690 |
| 2024-07-12 | 7.350 | 7.440 | 7.320 | 7.415 | 7.211 | 291,847 |
| 2024-07-11 | 7.415 | 7.430 | 7.260 | 7.355 | 7.153 | 634,384 |
| 2024-07-10 | 7.340 | 7.380 | 7.130 | 7.335 | 7.134 | 1,032,214 |
| 2024-07-09 | 7.590 | 7.595 | 7.320 | 7.375 | 7.172 | 428,109 |
| 2024-07-08 | 7.530 | 7.640 | 7.480 | 7.620 | 7.411 | 445,595 |
| 2024-07-05 | 7.750 | 7.820 | 7.500 | 7.550 | 7.343 | 1,156,823 |
| 2024-07-04 | 7.780 | 7.820 | 7.730 | 7.820 | 7.531 | 352,035 |
| 2024-07-03 | 7.700 | 7.800 | 7.660 | 7.800 | 7.512 | 397,961 |
| 2024-07-02 | 7.680 | 7.685 | 7.530 | 7.630 | 7.348 | 549,234 |
| 2024-07-01 | 7.700 | 7.840 | 7.670 | 7.710 | 7.425 | 339,014 |
| 2024-06-28 | 7.600 | 7.720 | 7.570 | 7.665 | 7.382 | 407,438 |
| 2024-06-27 | 7.705 | 7.705 | 7.565 | 7.580 | 7.300 | 223,876 |
| 2024-06-26 | 7.715 | 7.720 | 7.555 | 7.625 | 7.344 | 386,204 |
| 2024-06-25 | 7.610 | 7.690 | 7.500 | 7.680 | 7.397 | 387,007 |
| 2024-06-24 | 7.520 | 7.630 | 7.500 | 7.630 | 7.348 | 254,090 |
| 2024-06-21 | 7.580 | 7.600 | 7.485 | 7.525 | 7.247 | 428,372 |
| 2024-06-20 | 7.520 | 7.585 | 7.495 | 7.580 | 7.300 | 291,819 |
| 2024-06-19 | 7.600 | 7.600 | 7.500 | 7.510 | 7.233 | 208,133 |
| 2024-06-18 | 7.545 | 7.600 | 7.515 | 7.590 | 7.310 | 288,269 |
| 2024-06-17 | 7.510 | 7.580 | 7.445 | 7.470 | 7.194 | 354,458 |
| 2024-06-14 | 7.650 | 7.665 | 7.430 | 7.485 | 7.209 | 454,606 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 0.1406 EUR |
| 2025-07-07 | 0.1163 EUR |
| 2024-07-05 | 0.0757 EUR |
| 2019-07-05 | 0.1482 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.