Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-18 | 6.840 | 6.940 | 6.820 | 6.910 | 6.655 | 580,169 |
| 2024-03-15 | 6.870 | 6.890 | 6.715 | 6.815 | 6.563 | 1,024,237 |
| 2024-03-14 | 6.985 | 7.050 | 6.945 | 6.970 | 6.713 | 709,540 |
| 2024-03-13 | 6.950 | 6.980 | 6.880 | 6.975 | 6.718 | 581,449 |
| 2024-03-12 | 6.800 | 6.910 | 6.790 | 6.910 | 6.655 | 504,626 |
| 2024-03-11 | 6.690 | 6.780 | 6.690 | 6.780 | 6.530 | 365,251 |
| 2024-03-08 | 6.630 | 6.730 | 6.630 | 6.695 | 6.448 | 322,322 |
| 2024-03-07 | 6.630 | 6.700 | 6.605 | 6.660 | 6.414 | 433,021 |
| 2024-03-06 | 6.600 | 6.710 | 6.585 | 6.660 | 6.414 | 432,970 |
| 2024-03-05 | 6.475 | 6.590 | 6.410 | 6.585 | 6.342 | 623,068 |
| 2024-03-04 | 6.705 | 6.750 | 6.500 | 6.505 | 6.265 | 567,784 |
| 2024-03-01 | 6.590 | 6.700 | 6.590 | 6.680 | 6.433 | 686,873 |
| 2024-02-29 | 6.685 | 6.685 | 6.500 | 6.590 | 6.347 | 766,212 |
| 2024-02-28 | 6.775 | 6.800 | 6.660 | 6.715 | 6.467 | 478,658 |
| 2024-02-27 | 6.870 | 6.900 | 6.780 | 6.820 | 6.568 | 484,916 |
| 2024-02-26 | 6.925 | 6.995 | 6.865 | 6.980 | 6.722 | 439,316 |
| 2024-02-23 | 6.835 | 6.925 | 6.810 | 6.925 | 6.669 | 484,955 |
| 2024-02-22 | 6.920 | 6.970 | 6.820 | 6.875 | 6.621 | 936,618 |
| 2024-02-21 | 6.790 | 6.855 | 6.675 | 6.850 | 6.597 | 910,896 |
| 2024-02-20 | 6.160 | 6.815 | 6.160 | 6.790 | 6.539 | 3,573,197 |
| 2024-02-19 | 6.110 | 6.180 | 6.100 | 6.120 | 5.894 | 302,971 |
| 2024-02-16 | 6.305 | 6.305 | 6.120 | 6.150 | 5.923 | 485,852 |
| 2024-02-15 | 6.215 | 6.315 | 6.190 | 6.210 | 5.981 | 310,869 |
| 2024-02-14 | 6.165 | 6.205 | 6.155 | 6.185 | 5.957 | 244,256 |
| 2024-02-13 | 6.350 | 6.370 | 6.160 | 6.215 | 5.986 | 431,997 |
| 2024-02-12 | 6.350 | 6.400 | 6.300 | 6.380 | 6.145 | 292,152 |
| 2024-02-09 | 6.350 | 6.410 | 6.290 | 6.305 | 6.072 | 517,330 |
| 2024-02-08 | 6.320 | 6.350 | 6.290 | 6.330 | 6.096 | 267,362 |
| 2024-02-07 | 6.340 | 6.350 | 6.250 | 6.305 | 6.072 | 331,723 |
| 2024-02-06 | 6.300 | 6.345 | 6.215 | 6.345 | 6.111 | 368,281 |
| 2024-02-05 | 6.245 | 6.320 | 6.210 | 6.230 | 6.000 | 347,881 |
| 2024-02-02 | 6.240 | 6.335 | 6.240 | 6.270 | 6.039 | 269,849 |
| 2024-02-01 | 6.245 | 6.390 | 6.200 | 6.200 | 5.971 | 483,713 |
| 2024-01-31 | 6.260 | 6.315 | 6.190 | 6.285 | 6.053 | 400,178 |
| 2024-01-30 | 6.230 | 6.285 | 6.230 | 6.250 | 6.019 | 319,955 |
| 2024-01-29 | 6.350 | 6.350 | 6.195 | 6.230 | 6.000 | 392,927 |
| 2024-01-26 | 6.350 | 6.355 | 6.260 | 6.350 | 6.116 | 422,350 |
| 2024-01-25 | 6.295 | 6.395 | 6.260 | 6.350 | 6.116 | 510,765 |
| 2024-01-24 | 6.270 | 6.350 | 6.260 | 6.305 | 6.072 | 527,368 |
| 2024-01-23 | 6.165 | 6.250 | 6.100 | 6.235 | 6.005 | 531,716 |
| 2024-01-22 | 6.145 | 6.255 | 6.145 | 6.205 | 5.976 | 620,740 |
| 2024-01-19 | 6.050 | 6.160 | 6.015 | 6.125 | 5.899 | 841,945 |
| 2024-01-18 | 5.915 | 6.005 | 5.865 | 6.005 | 5.783 | 533,772 |
| 2024-01-17 | 5.780 | 5.865 | 5.765 | 5.850 | 5.634 | 531,886 |
| 2024-01-16 | 5.810 | 5.835 | 5.770 | 5.795 | 5.581 | 523,528 |
| 2024-01-15 | 5.860 | 5.905 | 5.835 | 5.855 | 5.639 | 237,239 |
| 2024-01-12 | 5.855 | 5.955 | 5.855 | 5.880 | 5.663 | 284,319 |
| 2024-01-11 | 5.960 | 5.990 | 5.860 | 5.860 | 5.644 | 362,040 |
| 2024-01-10 | 5.870 | 5.940 | 5.870 | 5.940 | 5.721 | 261,977 |
| 2024-01-09 | 5.975 | 5.980 | 5.910 | 5.915 | 5.697 | 293,253 |
| 2024-01-08 | 5.855 | 5.950 | 5.800 | 5.950 | 5.730 | 381,576 |
| 2024-01-05 | 5.870 | 5.900 | 5.760 | 5.885 | 5.668 | 438,535 |
| 2024-01-04 | 5.775 | 5.895 | 5.760 | 5.880 | 5.663 | 329,645 |
| 2024-01-03 | 5.910 | 5.940 | 5.805 | 5.805 | 5.591 | 473,477 |
| 2024-01-02 | 5.970 | 6.050 | 5.910 | 5.925 | 5.706 | 571,937 |
| 2023-12-29 | 5.980 | 5.995 | 5.935 | 5.960 | 5.740 | 396,580 |
| 2023-12-28 | 6.050 | 6.090 | 5.970 | 5.975 | 5.754 | 342,186 |
| 2023-12-27 | 6.075 | 6.080 | 6.030 | 6.045 | 5.822 | 508,683 |
| 2023-12-22 | 6.120 | 6.140 | 6.060 | 6.090 | 5.865 | 615,376 |
| 2023-12-21 | 6.115 | 6.140 | 6.095 | 6.140 | 5.913 | 269,008 |
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.