Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	5.770	5.800	5.615	5.780	5.567	665,370
2023-09-27	5.755	5.800	5.720	5.735	5.523	396,296
2023-09-26	5.735	5.790	5.700	5.735	5.523	445,281
2023-09-25	5.930	5.930	5.735	5.780	5.567	708,346
2023-09-22	6.020	6.025	5.930	5.940	5.721	457,757
2023-09-21	6.050	6.075	5.975	5.990	5.769	610,849
2023-09-20	6.060	6.195	6.060	6.140	5.913	410,501
2023-09-19	6.065	6.135	6.065	6.070	5.846	258,413
2023-09-18	6.230	6.230	6.090	6.110	5.885	359,743
2023-09-15	6.290	6.320	6.220	6.245	6.015	464,210
2023-09-14	6.210	6.250	6.135	6.250	6.019	495,011
2023-09-13	6.130	6.215	6.120	6.205	5.976	596,621
2023-09-12	6.115	6.170	6.090	6.130	5.904	513,579
2023-09-11	6.030	6.105	6.030	6.050	5.827	381,028
2023-09-08	5.915	6.020	5.915	6.010	5.788	417,532
2023-09-07	5.905	6.000	5.900	5.920	5.702	379,845
2023-09-06	5.980	6.000	5.915	5.915	5.697	408,252
2023-09-05	5.980	6.060	5.965	5.990	5.769	377,891
2023-09-04	6.050	6.080	6.000	6.000	5.779	352,014
2023-09-01	6.075	6.140	6.025	6.040	5.817	390,116
2023-08-31	6.050	6.150	6.015	6.035	5.812	543,533
2023-08-30	6.145	6.195	6.115	6.115	5.889	331,884
2023-08-29	6.070	6.155	6.015	6.145	5.918	453,999
2023-08-28	5.940	6.015	5.940	6.000	5.779	259,299
2023-08-25	6.030	6.040	5.910	5.930	5.711	643,655
2023-08-24	6.140	6.180	6.025	6.025	5.803	364,713
2023-08-23	6.045	6.100	6.030	6.100	5.875	385,022
2023-08-22	6.100	6.140	6.070	6.080	5.856	381,976
2023-08-21	6.105	6.185	6.080	6.085	5.860	276,729
2023-08-18	6.100	6.155	6.040	6.095	5.870	459,846
2023-08-17	6.200	6.235	6.120	6.120	5.894	309,742
2023-08-16	6.245	6.280	6.205	6.215	5.986	252,894
2023-08-15	6.275	6.345	6.230	6.265	6.034	329,552
2023-08-14	6.300	6.335	6.270	6.275	6.043	372,906
2023-08-11	6.395	6.415	6.340	6.340	6.106	325,411
2023-08-10	6.410	6.475	6.390	6.395	6.159	461,545
2023-08-09	6.440	6.470	6.355	6.375	6.140	414,232
2023-08-08	6.360	6.425	6.315	6.395	6.159	505,090
2023-08-07	6.360	6.385	6.275	6.355	6.120	312,569
2023-08-04	6.320	6.365	6.245	6.335	6.101	388,529
2023-08-03	6.360	6.375	6.185	6.250	6.019	701,853
2023-08-02	6.565	6.580	6.305	6.380	6.145	1,729,583
2023-08-01	6.705	6.895	6.680	6.680	6.433	1,419,415
2023-07-31	6.540	6.755	6.530	6.680	6.433	1,307,354
2023-07-28	6.440	6.540	6.400	6.530	6.289	559,864
2023-07-27	6.400	6.480	6.335	6.470	6.231	411,912
2023-07-26	6.310	6.365	6.285	6.350	6.116	286,020
2023-07-25	6.315	6.385	6.315	6.330	6.096	288,890
2023-07-24	6.320	6.370	6.295	6.355	6.120	426,844
2023-07-21	6.465	6.490	6.380	6.425	6.188	491,112
2023-07-20	6.460	6.460	6.400	6.440	6.202	393,088
2023-07-19	6.450	6.545	6.440	6.460	6.222	330,424
2023-07-18	6.485	6.530	6.455	6.470	6.231	314,073
2023-07-17	6.530	6.590	6.485	6.520	6.279	342,264
2023-07-14	6.465	6.550	6.425	6.540	6.299	448,218
2023-07-13	6.565	6.580	6.475	6.520	6.279	593,484
2023-07-12	6.575	6.600	6.475	6.580	6.337	705,184
2023-07-11	6.430	6.590	6.420	6.580	6.337	956,146
2023-07-10	6.180	6.445	6.120	6.430	6.193	761,350
2023-07-07	6.040	6.160	6.025	6.160	5.933	620,339

← NewerPage 14 of 22 · 1,283 trading daysOlder →

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.