Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	6.210	6.250	6.015	6.020	5.798	595,419
2023-07-05	6.300	6.330	6.215	6.260	6.029	531,279
2023-07-04	6.380	6.405	6.345	6.375	6.140	319,025
2023-07-03	6.390	6.390	6.295	6.365	6.130	410,246
2023-06-30	6.350	6.385	6.305	6.350	6.116	499,815
2023-06-29	6.350	6.400	6.290	6.320	6.087	561,367
2023-06-28	6.320	6.365	6.260	6.335	6.101	633,182
2023-06-27	6.260	6.300	6.220	6.300	6.067	436,324
2023-06-26	6.200	6.280	6.160	6.230	6.000	376,052
2023-06-23	6.290	6.410	6.165	6.220	5.990	761,068
2023-06-22	6.110	6.405	6.060	6.350	6.116	990,315
2023-06-21	6.300	6.305	6.140	6.165	5.937	726,003
2023-06-20	6.335	6.370	6.295	6.320	6.087	371,123
2023-06-19	6.400	6.415	6.350	6.350	6.116	635,023
2023-06-16	6.480	6.510	6.335	6.405	6.169	866,706
2023-06-15	6.420	6.490	6.420	6.480	6.241	609,174
2023-06-14	6.395	6.475	6.345	6.435	6.198	548,415
2023-06-13	6.480	6.480	6.335	6.380	6.145	743,127
2023-06-12	6.360	6.460	6.355	6.425	6.188	830,096
2023-06-09	6.235	6.355	6.225	6.340	6.106	687,338
2023-06-08	6.145	6.235	6.125	6.230	6.000	545,038
2023-06-07	6.200	6.225	6.145	6.180	5.952	557,771
2023-06-06	6.110	6.215	6.070	6.200	5.971	531,744
2023-06-05	6.210	6.245	6.110	6.135	5.909	681,689
2023-06-02	6.150	6.190	6.085	6.175	5.947	862,421
2023-06-01	6.010	6.145	5.980	6.080	5.856	1,035,094
2023-05-31	5.850	6.070	5.850	5.930	5.711	1,158,078
2023-05-30	5.835	5.990	5.800	5.935	5.716	689,652
2023-05-29	5.950	5.960	5.815	5.830	5.615	431,064
2023-05-26	5.860	5.920	5.810	5.915	5.697	591,337
2023-05-25	5.830	5.860	5.775	5.845	5.629	485,689
2023-05-24	5.900	5.900	5.725	5.810	5.596	1,520,600
2023-05-23	5.960	6.050	5.940	5.945	5.726	1,707,420
2023-05-22	5.800	5.950	5.800	5.940	5.721	899,581
2023-05-19	5.850	5.910	5.810	5.810	5.596	729,924
2023-05-18	5.770	5.870	5.720	5.850	5.634	1,391,587
2023-05-17	5.510	5.710	5.480	5.700	5.490	1,118,379
2023-05-16	5.460	5.530	5.430	5.485	5.283	882,538
2023-05-15	5.400	5.485	5.370	5.450	5.249	1,084,339
2023-05-12	5.700	5.700	5.330	5.355	5.157	3,275,982
2023-05-11	5.710	5.710	5.625	5.670	5.461	845,884
2023-05-10	5.790	5.790	5.690	5.690	5.480	805,477
2023-05-09	5.800	5.815	5.625	5.750	5.538	921,134
2023-05-08	5.840	5.880	5.795	5.815	5.600	607,884
2023-05-05	5.730	5.830	5.700	5.830	5.615	841,277
2023-05-04	5.705	5.735	5.610	5.670	5.461	723,752
2023-05-03	5.775	5.825	5.710	5.765	5.552	599,582
2023-05-02	5.880	5.900	5.760	5.775	5.562	833,552
2023-04-28	5.840	5.900	5.710	5.865	5.649	703,957
2023-04-27	5.770	5.835	5.720	5.780	5.567	494,253
2023-04-26	5.800	5.830	5.690	5.770	5.557	731,461
2023-04-25	5.850	5.850	5.740	5.850	5.634	708,593
2023-04-24	5.935	5.975	5.815	5.875	5.658	710,740
2023-04-21	5.895	5.900	5.790	5.895	5.677	798,250
2023-04-20	6.005	6.005	5.905	5.920	5.702	749,244
2023-04-19	5.980	6.005	5.905	6.005	5.783	647,736
2023-04-18	6.000	6.030	5.935	5.980	5.759	881,951
2023-04-17	5.945	6.010	5.925	5.960	5.740	905,549
2023-04-14	5.905	5.960	5.870	5.915	5.697	969,801
2023-04-13	5.760	5.905	5.750	5.865	5.649	1,010,154

← NewerPage 15 of 22 · 1,279 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.