Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	5.790	5.855	5.755	5.760	5.547	652,192
2023-04-11	5.835	5.900	5.745	5.795	5.581	711,635
2023-04-06	5.720	5.845	5.720	5.820	5.605	676,692
2023-04-05	5.885	5.945	5.685	5.715	5.504	820,550
2023-04-04	5.960	5.985	5.845	5.870	5.653	852,626
2023-04-03	6.020	6.020	5.900	5.960	5.740	841,327
2023-03-31	5.900	5.965	5.850	5.950	5.730	985,042
2023-03-30	5.610	5.895	5.610	5.880	5.663	1,644,303
2023-03-29	5.575	5.575	5.450	5.565	5.360	1,018,694
2023-03-28	5.545	5.570	5.430	5.470	5.268	1,007,885
2023-03-27	5.460	5.495	5.390	5.425	5.225	1,134,384
2023-03-24	5.500	5.510	5.325	5.380	5.181	1,863,563
2023-03-23	5.625	5.650	5.510	5.530	5.326	1,127,612
2023-03-22	5.715	5.720	5.625	5.625	5.417	1,248,997
2023-03-21	5.715	5.775	5.515	5.695	5.485	2,901,590
2023-03-20	5.685	5.860	5.535	5.815	5.600	1,059,758
2023-03-17	6.035	6.090	5.650	5.695	5.485	1,614,180
2023-03-16	5.965	6.045	5.850	5.960	5.740	1,387,619
2023-03-15	6.190	6.210	5.715	5.845	5.629	1,747,147
2023-03-14	5.950	6.205	5.860	6.190	5.962	1,163,206
2023-03-13	6.180	6.190	5.860	5.915	5.697	1,445,766
2023-03-10	6.230	6.230	6.075	6.185	5.957	1,117,176
2023-03-09	6.510	6.510	6.285	6.315	6.082	766,472
2023-03-08	6.530	6.535	6.455	6.510	6.270	791,532
2023-03-07	6.480	6.610	6.460	6.555	6.313	991,947
2023-03-06	6.325	6.480	6.280	6.480	6.241	858,799
2023-03-03	6.265	6.340	6.245	6.285	6.053	928,790
2023-03-02	6.330	6.330	6.145	6.215	5.986	1,002,814
2023-03-01	6.325	6.450	6.220	6.325	6.092	1,312,834
2023-02-28	6.210	6.340	5.925	6.265	6.034	2,053,669
2023-02-27	6.030	6.220	6.030	6.210	5.981	1,098,633
2023-02-24	6.055	6.105	5.950	6.010	5.788	1,186,087
2023-02-23	5.900	6.060	5.900	6.035	5.812	780,349
2023-02-22	5.995	6.010	5.865	5.935	5.716	712,187
2023-02-21	6.000	6.065	5.960	6.045	5.822	753,998
2023-02-20	6.105	6.125	6.025	6.050	5.827	568,983
2023-02-17	6.100	6.140	6.080	6.080	5.856	642,418
2023-02-16	6.200	6.200	6.070	6.135	5.909	1,020,127
2023-02-15	6.100	6.180	6.080	6.160	5.933	459,231
2023-02-14	6.050	6.125	6.050	6.110	5.885	829,428
2023-02-13	5.910	6.035	5.900	6.020	5.798	806,111
2023-02-10	6.175	6.205	5.870	5.900	5.682	1,350,379
2023-02-09	6.230	6.285	6.180	6.180	5.952	776,648
2023-02-08	6.190	6.290	6.170	6.220	5.990	648,997
2023-02-07	6.200	6.210	6.120	6.150	5.923	570,052
2023-02-06	6.225	6.260	6.190	6.190	5.962	693,418
2023-02-03	6.275	6.300	6.175	6.300	6.067	698,390
2023-02-02	6.125	6.300	6.110	6.300	6.067	1,759,536
2023-02-01	6.140	6.175	6.070	6.080	5.856	570,023
2023-01-31	6.025	6.145	5.995	6.100	5.875	990,748
2023-01-30	6.080	6.125	6.005	6.030	5.807	950,780
2023-01-27	6.180	6.230	6.080	6.080	5.856	1,162,967
2023-01-26	6.240	6.280	6.125	6.220	5.990	1,443,525
2023-01-25	6.170	6.225	6.055	6.195	5.966	1,307,423
2023-01-24	6.085	6.130	6.055	6.125	5.899	908,424
2023-01-23	6.160	6.195	6.010	6.080	5.856	1,228,785
2023-01-20	5.895	6.090	5.865	6.090	5.865	2,020,991
2023-01-19	5.970	5.990	5.795	5.900	5.682	1,822,925
2023-01-18	5.650	5.990	5.635	5.930	5.711	2,781,826
2023-01-17	5.660	5.685	5.605	5.670	5.461	1,100,347

← NewerPage 16 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.