Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 7.800 | 7.800 | 7.640 | 7.640 | 7.358 | 293,340 |
| 2024-06-12 | 7.795 | 7.880 | 7.710 | 7.840 | 7.551 | 410,792 |
| 2024-06-11 | 7.725 | 7.785 | 7.690 | 7.730 | 7.445 | 391,402 |
| 2024-06-10 | 7.800 | 7.800 | 7.705 | 7.790 | 7.502 | 366,496 |
| 2024-06-07 | 7.965 | 7.965 | 7.770 | 7.800 | 7.512 | 907,192 |
| 2024-06-06 | 8.080 | 8.180 | 7.980 | 7.990 | 7.695 | 428,285 |
| 2024-06-05 | 8.095 | 8.165 | 8.045 | 8.120 | 7.820 | 430,527 |
| 2024-06-04 | 8.030 | 8.120 | 7.860 | 8.070 | 7.772 | 470,972 |
| 2024-06-03 | 7.950 | 8.090 | 7.945 | 8.050 | 7.753 | 609,995 |
| 2024-05-31 | 7.850 | 7.925 | 7.775 | 7.925 | 7.633 | 584,841 |
| 2024-05-30 | 7.625 | 7.890 | 7.625 | 7.870 | 7.580 | 364,979 |
| 2024-05-29 | 7.680 | 7.725 | 7.640 | 7.650 | 7.368 | 307,749 |
| 2024-05-28 | 7.840 | 7.855 | 7.705 | 7.730 | 7.445 | 259,354 |
| 2024-05-27 | 7.745 | 7.810 | 7.735 | 7.810 | 7.522 | 134,044 |
| 2024-05-24 | 7.700 | 7.780 | 7.520 | 7.745 | 7.459 | 417,844 |
| 2024-05-23 | 7.790 | 7.810 | 7.720 | 7.730 | 7.445 | 238,547 |
| 2024-05-22 | 7.800 | 7.815 | 7.725 | 7.785 | 7.498 | 388,098 |
| 2024-05-21 | 7.900 | 7.950 | 7.820 | 7.830 | 7.541 | 425,477 |
| 2024-05-20 | 7.860 | 7.910 | 7.790 | 7.910 | 7.618 | 301,243 |
| 2024-05-17 | 7.700 | 7.880 | 7.700 | 7.840 | 7.551 | 399,916 |
| 2024-05-16 | 7.845 | 7.845 | 7.700 | 7.700 | 7.416 | 470,079 |
| 2024-05-15 | 7.815 | 7.875 | 7.755 | 7.810 | 7.522 | 441,036 |
| 2024-05-14 | 7.890 | 7.920 | 7.670 | 7.735 | 7.450 | 677,071 |
| 2024-05-13 | 7.800 | 7.890 | 7.715 | 7.890 | 7.599 | 433,530 |
| 2024-05-10 | 7.715 | 7.875 | 7.620 | 7.745 | 7.459 | 886,398 |
| 2024-05-09 | 7.600 | 7.710 | 7.460 | 7.510 | 7.233 | 836,013 |
| 2024-05-08 | 7.545 | 7.680 | 7.510 | 7.540 | 7.262 | 526,011 |
| 2024-05-07 | 7.500 | 7.610 | 7.480 | 7.480 | 7.204 | 538,991 |
| 2024-05-06 | 7.450 | 7.525 | 7.450 | 7.475 | 7.199 | 381,029 |
| 2024-05-03 | 7.420 | 7.490 | 7.310 | 7.440 | 7.165 | 471,422 |
| 2024-05-02 | 7.300 | 7.410 | 7.300 | 7.385 | 7.112 | 436,861 |
| 2024-04-30 | 7.470 | 7.470 | 7.300 | 7.305 | 7.035 | 402,338 |
| 2024-04-29 | 7.450 | 7.500 | 7.425 | 7.465 | 7.189 | 412,636 |
| 2024-04-26 | 7.390 | 7.465 | 7.360 | 7.415 | 7.141 | 415,614 |
| 2024-04-25 | 7.445 | 7.460 | 7.295 | 7.370 | 7.098 | 409,528 |
| 2024-04-24 | 7.340 | 7.450 | 7.290 | 7.435 | 7.161 | 571,682 |
| 2024-04-23 | 7.260 | 7.335 | 7.180 | 7.325 | 7.055 | 508,512 |
| 2024-04-22 | 7.265 | 7.265 | 7.210 | 7.210 | 6.944 | 284,385 |
| 2024-04-19 | 7.085 | 7.165 | 7.025 | 7.145 | 6.881 | 428,750 |
| 2024-04-18 | 7.135 | 7.200 | 7.080 | 7.200 | 6.934 | 414,563 |
| 2024-04-17 | 7.030 | 7.170 | 7.005 | 7.055 | 6.795 | 334,548 |
| 2024-04-16 | 7.300 | 7.300 | 6.990 | 7.055 | 6.795 | 572,111 |
| 2024-04-15 | 7.155 | 7.325 | 7.155 | 7.200 | 6.934 | 426,464 |
| 2024-04-12 | 7.455 | 7.500 | 7.235 | 7.235 | 6.968 | 537,697 |
| 2024-04-11 | 7.365 | 7.455 | 7.320 | 7.420 | 7.146 | 939,331 |
| 2024-04-10 | 7.190 | 7.280 | 7.115 | 7.255 | 6.987 | 463,390 |
| 2024-04-09 | 7.330 | 7.330 | 7.195 | 7.195 | 6.929 | 489,686 |
| 2024-04-08 | 7.255 | 7.365 | 7.255 | 7.345 | 7.074 | 251,136 |
| 2024-04-05 | 7.370 | 7.375 | 7.240 | 7.290 | 7.021 | 373,391 |
| 2024-04-04 | 7.370 | 7.455 | 7.330 | 7.440 | 7.165 | 486,740 |
| 2024-04-03 | 7.200 | 7.380 | 7.100 | 7.370 | 7.098 | 476,690 |
| 2024-04-02 | 7.470 | 7.485 | 7.225 | 7.250 | 6.982 | 844,711 |
| 2024-03-28 | 7.400 | 7.515 | 7.345 | 7.490 | 7.214 | 450,204 |
| 2024-03-27 | 7.405 | 7.480 | 7.365 | 7.395 | 7.122 | 511,456 |
| 2024-03-26 | 7.365 | 7.445 | 7.360 | 7.410 | 7.137 | 630,386 |
| 2024-03-25 | 7.240 | 7.355 | 7.225 | 7.350 | 7.079 | 433,587 |
| 2024-03-22 | 7.120 | 7.270 | 7.110 | 7.255 | 6.987 | 722,026 |
| 2024-03-21 | 7.000 | 7.165 | 6.990 | 7.150 | 6.886 | 775,963 |
| 2024-03-20 | 6.955 | 6.970 | 6.895 | 6.970 | 6.713 | 422,484 |
| 2024-03-19 | 6.900 | 6.970 | 6.860 | 6.955 | 6.698 | 383,181 |
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.