Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-16 | 5.770 | 5.825 | 5.560 | 5.630 | 5.422 | 1,181,888 |
| 2023-01-13 | 5.660 | 5.760 | 5.590 | 5.730 | 5.519 | 1,706,991 |
| 2023-01-12 | 5.385 | 5.695 | 5.385 | 5.625 | 5.417 | 1,919,921 |
| 2023-01-11 | 5.200 | 5.395 | 5.200 | 5.365 | 5.167 | 1,514,497 |
| 2023-01-10 | 5.070 | 5.175 | 5.060 | 5.170 | 4.979 | 769,270 |
| 2023-01-09 | 5.030 | 5.125 | 5.005 | 5.110 | 4.921 | 1,358,490 |
| 2023-01-06 | 4.960 | 5.025 | 4.890 | 5.010 | 4.825 | 868,639 |
| 2023-01-05 | 4.828 | 4.974 | 4.814 | 4.942 | 4.760 | 1,301,983 |
| 2023-01-04 | 4.766 | 4.814 | 4.716 | 4.808 | 4.631 | 1,161,748 |
| 2023-01-03 | 4.736 | 4.848 | 4.726 | 4.746 | 4.571 | 1,159,992 |
| 2023-01-02 | 4.624 | 4.734 | 4.618 | 4.710 | 4.536 | 822,139 |
| 2022-12-30 | 4.610 | 4.618 | 4.558 | 4.578 | 4.409 | 893,608 |
| 2022-12-29 | 4.620 | 4.630 | 4.566 | 4.624 | 4.453 | 1,064,423 |
| 2022-12-28 | 4.652 | 4.700 | 4.590 | 4.632 | 4.461 | 1,168,114 |
| 2022-12-27 | 4.686 | 4.712 | 4.624 | 4.662 | 4.490 | 818,991 |
| 2022-12-23 | 4.610 | 4.688 | 4.574 | 4.634 | 4.463 | 1,342,410 |
| 2022-12-22 | 4.672 | 4.690 | 4.590 | 4.594 | 4.424 | 1,011,296 |
| 2022-12-21 | 4.656 | 4.700 | 4.640 | 4.680 | 4.507 | 683,482 |
| 2022-12-20 | 4.600 | 4.678 | 4.570 | 4.640 | 4.469 | 1,027,506 |
| 2022-12-19 | 4.668 | 4.734 | 4.640 | 4.640 | 4.469 | 1,125,972 |
| 2022-12-16 | 4.914 | 4.952 | 4.634 | 4.640 | 4.469 | 3,013,945 |
| 2022-12-15 | 4.920 | 5.025 | 4.916 | 4.940 | 4.758 | 850,654 |
| 2022-12-14 | 5.030 | 5.030 | 4.922 | 4.962 | 4.779 | 1,136,145 |
| 2022-12-13 | 4.920 | 5.160 | 4.914 | 5.025 | 4.840 | 1,961,929 |
| 2022-12-12 | 5.045 | 5.050 | 4.828 | 4.896 | 4.715 | 2,539,496 |
| 2022-12-09 | 5.100 | 5.170 | 5.040 | 5.165 | 4.974 | 763,805 |
| 2022-12-08 | 5.025 | 5.105 | 4.970 | 5.080 | 4.893 | 802,904 |
| 2022-12-07 | 5.050 | 5.120 | 5.030 | 5.030 | 4.844 | 637,052 |
| 2022-12-06 | 5.100 | 5.110 | 5.030 | 5.065 | 4.878 | 736,708 |
| 2022-12-05 | 5.130 | 5.155 | 5.080 | 5.135 | 4.945 | 1,010,138 |
| 2022-12-02 | 5.205 | 5.210 | 5.120 | 5.145 | 4.955 | 800,595 |
| 2022-12-01 | 5.270 | 5.280 | 5.120 | 5.205 | 5.013 | 1,042,968 |
| 2022-11-30 | 5.080 | 5.205 | 5.080 | 5.205 | 5.013 | 1,026,226 |
| 2022-11-29 | 5.040 | 5.080 | 5.020 | 5.050 | 4.864 | 635,728 |
| 2022-11-28 | 5.100 | 5.125 | 5.030 | 5.040 | 4.854 | 794,783 |
| 2022-11-25 | 5.100 | 5.100 | 5.035 | 5.085 | 4.897 | 592,197 |
| 2022-11-24 | 5.005 | 5.160 | 4.990 | 5.090 | 4.902 | 1,009,773 |
| 2022-11-23 | 4.990 | 5.010 | 4.942 | 4.966 | 4.783 | 593,767 |
| 2022-11-22 | 4.974 | 5.035 | 4.930 | 4.960 | 4.777 | 1,120,950 |
| 2022-11-21 | 4.956 | 4.992 | 4.890 | 4.980 | 4.796 | 749,165 |
| 2022-11-18 | 5.075 | 5.075 | 4.780 | 4.966 | 4.783 | 2,180,691 |
| 2022-11-17 | 4.992 | 5.120 | 4.992 | 5.000 | 4.815 | 1,058,543 |
| 2022-11-16 | 5.030 | 5.070 | 4.956 | 4.990 | 4.806 | 1,327,872 |
| 2022-11-15 | 5.050 | 5.055 | 4.942 | 5.025 | 4.840 | 1,050,878 |
| 2022-11-14 | 5.105 | 5.115 | 5.015 | 5.025 | 4.840 | 889,316 |
| 2022-11-11 | 5.035 | 5.155 | 5.020 | 5.065 | 4.878 | 1,284,545 |
| 2022-11-10 | 4.912 | 5.000 | 4.802 | 5.000 | 4.815 | 1,467,006 |
| 2022-11-09 | 4.900 | 4.942 | 4.804 | 4.892 | 4.711 | 926,998 |
| 2022-11-08 | 4.804 | 4.938 | 4.776 | 4.932 | 4.750 | 1,053,983 |
| 2022-11-07 | 4.790 | 4.942 | 4.750 | 4.814 | 4.636 | 1,193,049 |
| 2022-11-04 | 4.674 | 4.862 | 4.560 | 4.738 | 4.563 | 2,106,329 |
| 2022-11-03 | 4.630 | 4.750 | 4.568 | 4.722 | 4.548 | 901,553 |
| 2022-11-02 | 4.738 | 4.738 | 4.616 | 4.676 | 4.503 | 1,172,658 |
| 2022-11-01 | 4.760 | 4.784 | 4.662 | 4.708 | 4.534 | 980,389 |
| 2022-10-31 | 4.690 | 4.740 | 4.636 | 4.700 | 4.527 | 764,054 |
| 2022-10-28 | 4.570 | 4.660 | 4.494 | 4.642 | 4.471 | 956,460 |
| 2022-10-27 | 4.546 | 4.690 | 4.526 | 4.630 | 4.459 | 904,683 |
| 2022-10-26 | 4.484 | 4.542 | 4.452 | 4.516 | 4.349 | 1,007,421 |
| 2022-10-25 | 4.460 | 4.484 | 4.408 | 4.484 | 4.319 | 585,654 |
| 2022-10-24 | 4.486 | 4.514 | 4.400 | 4.420 | 4.257 | 850,131 |
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.