Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-21 | 6.115 | 6.140 | 6.095 | 6.140 | 5.913 | 269,008 |
| 2023-12-20 | 6.175 | 6.230 | 6.130 | 6.175 | 5.947 | 321,333 |
| 2023-12-19 | 6.150 | 6.240 | 6.140 | 6.185 | 5.957 | 792,340 |
| 2023-12-18 | 6.260 | 6.270 | 6.095 | 6.150 | 5.923 | 627,439 |
| 2023-12-15 | 6.300 | 6.370 | 6.280 | 6.350 | 6.116 | 1,162,562 |
| 2023-12-14 | 6.140 | 6.295 | 6.095 | 6.290 | 6.058 | 978,302 |
| 2023-12-13 | 6.260 | 6.265 | 6.035 | 6.045 | 5.822 | 764,242 |
| 2023-12-12 | 6.200 | 6.280 | 6.200 | 6.265 | 6.034 | 665,776 |
| 2023-12-11 | 6.140 | 6.215 | 6.135 | 6.215 | 5.986 | 610,424 |
| 2023-12-08 | 6.025 | 6.150 | 6.015 | 6.150 | 5.923 | 599,935 |
| 2023-12-07 | 5.910 | 6.040 | 5.805 | 6.040 | 5.817 | 589,291 |
| 2023-12-06 | 5.870 | 6.010 | 5.865 | 5.985 | 5.764 | 576,103 |
| 2023-12-05 | 5.825 | 5.870 | 5.805 | 5.855 | 5.639 | 483,622 |
| 2023-12-04 | 5.760 | 5.820 | 5.745 | 5.805 | 5.591 | 599,160 |
| 2023-12-01 | 5.630 | 5.755 | 5.630 | 5.745 | 5.533 | 483,447 |
| 2023-11-30 | 5.660 | 5.705 | 5.610 | 5.615 | 5.408 | 543,971 |
| 2023-11-29 | 5.640 | 5.700 | 5.630 | 5.645 | 5.437 | 434,401 |
| 2023-11-28 | 5.660 | 5.690 | 5.600 | 5.640 | 5.432 | 452,425 |
| 2023-11-27 | 5.685 | 5.730 | 5.660 | 5.665 | 5.456 | 312,203 |
| 2023-11-24 | 5.720 | 5.725 | 5.680 | 5.705 | 5.494 | 195,254 |
| 2023-11-23 | 5.800 | 5.800 | 5.690 | 5.715 | 5.504 | 377,340 |
| 2023-11-22 | 5.700 | 5.795 | 5.700 | 5.795 | 5.581 | 493,786 |
| 2023-11-21 | 5.790 | 5.790 | 5.680 | 5.680 | 5.470 | 531,159 |
| 2023-11-20 | 5.680 | 5.775 | 5.630 | 5.740 | 5.528 | 780,890 |
| 2023-11-17 | 5.600 | 5.665 | 5.600 | 5.640 | 5.432 | 724,858 |
| 2023-11-16 | 5.635 | 5.650 | 5.545 | 5.570 | 5.364 | 658,707 |
| 2023-11-15 | 5.450 | 5.640 | 5.430 | 5.625 | 5.417 | 1,103,108 |
| 2023-11-14 | 5.345 | 5.470 | 5.345 | 5.460 | 5.258 | 1,282,071 |
| 2023-11-13 | 5.380 | 5.410 | 5.330 | 5.350 | 5.153 | 577,248 |
| 2023-11-10 | 5.305 | 5.345 | 5.265 | 5.315 | 5.119 | 460,655 |
| 2023-11-09 | 5.310 | 5.385 | 5.280 | 5.350 | 5.153 | 517,139 |
| 2023-11-08 | 5.280 | 5.355 | 5.270 | 5.310 | 5.114 | 565,264 |
| 2023-11-07 | 5.300 | 5.320 | 5.220 | 5.270 | 5.076 | 534,007 |
| 2023-11-06 | 5.345 | 5.370 | 5.300 | 5.300 | 5.104 | 528,659 |
| 2023-11-03 | 5.475 | 5.480 | 5.235 | 5.345 | 5.148 | 1,544,247 |
| 2023-11-02 | 5.370 | 5.445 | 5.275 | 5.365 | 5.167 | 751,212 |
| 2023-11-01 | 5.255 | 5.265 | 5.210 | 5.215 | 5.023 | 571,771 |
| 2023-10-31 | 5.275 | 5.350 | 5.210 | 5.245 | 5.051 | 527,761 |
| 2023-10-30 | 5.185 | 5.305 | 5.180 | 5.260 | 5.066 | 469,744 |
| 2023-10-27 | 5.200 | 5.235 | 5.140 | 5.170 | 4.979 | 551,056 |
| 2023-10-26 | 5.190 | 5.215 | 5.155 | 5.190 | 4.998 | 598,495 |
| 2023-10-25 | 5.150 | 5.255 | 5.130 | 5.255 | 5.061 | 908,120 |
| 2023-10-24 | 5.200 | 5.260 | 5.175 | 5.200 | 5.008 | 979,238 |
| 2023-10-23 | 5.130 | 5.185 | 5.065 | 5.150 | 4.960 | 759,191 |
| 2023-10-20 | 5.230 | 5.280 | 5.145 | 5.150 | 4.960 | 1,007,019 |
| 2023-10-19 | 5.345 | 5.355 | 5.255 | 5.280 | 5.085 | 626,404 |
| 2023-10-18 | 5.525 | 5.525 | 5.370 | 5.380 | 5.181 | 491,768 |
| 2023-10-17 | 5.425 | 5.545 | 5.410 | 5.485 | 5.283 | 681,933 |
| 2023-10-16 | 5.385 | 5.460 | 5.330 | 5.425 | 5.225 | 618,444 |
| 2023-10-13 | 5.450 | 5.520 | 5.380 | 5.385 | 5.186 | 493,201 |
| 2023-10-12 | 5.610 | 5.610 | 5.490 | 5.490 | 5.287 | 556,174 |
| 2023-10-11 | 5.600 | 5.655 | 5.575 | 5.580 | 5.374 | 558,406 |
| 2023-10-10 | 5.510 | 5.620 | 5.510 | 5.605 | 5.398 | 558,489 |
| 2023-10-09 | 5.500 | 5.520 | 5.400 | 5.430 | 5.230 | 585,355 |
| 2023-10-06 | 5.540 | 5.600 | 5.505 | 5.590 | 5.384 | 539,635 |
| 2023-10-05 | 5.545 | 5.595 | 5.505 | 5.520 | 5.316 | 673,039 |
| 2023-10-04 | 5.490 | 5.535 | 5.415 | 5.490 | 5.287 | 733,660 |
| 2023-10-03 | 5.740 | 5.740 | 5.510 | 5.520 | 5.316 | 858,248 |
| 2023-10-02 | 5.790 | 5.830 | 5.715 | 5.755 | 5.543 | 605,346 |
| 2023-09-29 | 5.795 | 5.875 | 5.755 | 5.755 | 5.543 | 558,662 |
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.