Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-21 | 4.442 | 4.444 | 4.334 | 4.404 | 4.241 | 783,180 |
| 2022-10-20 | 4.396 | 4.510 | 4.380 | 4.490 | 4.324 | 660,344 |
| 2022-10-19 | 4.418 | 4.472 | 4.350 | 4.424 | 4.261 | 1,548,688 |
| 2022-10-18 | 4.480 | 4.528 | 4.420 | 4.436 | 4.272 | 788,244 |
| 2022-10-17 | 4.320 | 4.424 | 4.318 | 4.424 | 4.261 | 1,193,233 |
| 2022-10-14 | 4.470 | 4.480 | 4.246 | 4.300 | 4.141 | 1,321,771 |
| 2022-10-13 | 4.116 | 4.396 | 4.062 | 4.344 | 4.184 | 2,097,029 |
| 2022-10-12 | 4.270 | 4.270 | 4.084 | 4.126 | 3.974 | 1,956,950 |
| 2022-10-11 | 4.400 | 4.406 | 4.258 | 4.280 | 4.122 | 1,611,683 |
| 2022-10-10 | 4.434 | 4.512 | 4.402 | 4.438 | 4.274 | 846,927 |
| 2022-10-07 | 4.554 | 4.604 | 4.424 | 4.464 | 4.299 | 1,004,834 |
| 2022-10-06 | 4.606 | 4.684 | 4.544 | 4.588 | 4.419 | 1,291,817 |
| 2022-10-05 | 4.826 | 4.840 | 4.560 | 4.560 | 4.392 | 1,183,321 |
| 2022-10-04 | 4.524 | 4.834 | 4.520 | 4.804 | 4.627 | 1,570,441 |
| 2022-10-03 | 4.648 | 4.734 | 4.586 | 4.734 | 4.559 | 1,229,789 |
| 2022-09-30 | 4.732 | 4.862 | 4.660 | 4.764 | 4.588 | 1,852,514 |
| 2022-09-29 | 4.970 | 5.000 | 4.652 | 4.652 | 4.480 | 1,343,646 |
| 2022-09-28 | 4.850 | 4.930 | 4.724 | 4.920 | 4.738 | 1,014,298 |
| 2022-09-27 | 4.982 | 5.010 | 4.892 | 4.936 | 4.754 | 787,999 |
| 2022-09-26 | 4.946 | 4.978 | 4.840 | 4.912 | 4.731 | 1,067,562 |
| 2022-09-23 | 5.245 | 5.245 | 4.950 | 4.964 | 4.781 | 1,456,907 |
| 2022-09-22 | 5.200 | 5.265 | 5.125 | 5.170 | 4.979 | 1,335,174 |
| 2022-09-21 | 5.335 | 5.430 | 5.240 | 5.270 | 5.076 | 706,707 |
| 2022-09-20 | 5.500 | 5.555 | 5.375 | 5.390 | 5.191 | 735,124 |
| 2022-09-19 | 5.460 | 5.540 | 5.425 | 5.475 | 5.273 | 441,797 |
| 2022-09-16 | 5.625 | 5.650 | 5.520 | 5.550 | 5.345 | 637,157 |
| 2022-09-15 | 5.640 | 5.740 | 5.595 | 5.695 | 5.485 | 731,814 |
| 2022-09-14 | 5.495 | 5.630 | 5.490 | 5.620 | 5.413 | 711,976 |
| 2022-09-13 | 5.695 | 5.710 | 5.530 | 5.560 | 5.355 | 950,740 |
| 2022-09-12 | 5.600 | 5.685 | 5.540 | 5.670 | 5.461 | 975,715 |
| 2022-09-09 | 5.330 | 5.540 | 5.330 | 5.530 | 5.326 | 1,277,231 |
| 2022-09-08 | 5.310 | 5.420 | 5.270 | 5.355 | 5.157 | 1,975,492 |
| 2022-09-07 | 5.610 | 5.655 | 5.200 | 5.275 | 5.080 | 5,818,196 |
| 2022-09-06 | 5.750 | 5.895 | 5.720 | 5.805 | 5.591 | 502,835 |
| 2022-09-05 | 5.800 | 5.840 | 5.760 | 5.790 | 5.576 | 482,713 |
| 2022-09-02 | 5.805 | 5.955 | 5.785 | 5.950 | 5.730 | 936,893 |
| 2022-09-01 | 5.950 | 5.985 | 5.775 | 5.790 | 5.576 | 870,031 |
| 2022-08-31 | 5.930 | 6.095 | 5.900 | 6.055 | 5.832 | 2,672,214 |
| 2022-08-30 | 5.870 | 6.005 | 5.845 | 5.880 | 5.663 | 1,149,239 |
| 2022-08-29 | 5.900 | 5.940 | 5.780 | 5.830 | 5.615 | 743,805 |
| 2022-08-26 | 6.290 | 6.290 | 6.020 | 6.020 | 5.798 | 480,664 |
| 2022-08-25 | 6.120 | 6.310 | 6.120 | 6.275 | 6.043 | 426,053 |
| 2022-08-24 | 6.085 | 6.210 | 6.055 | 6.170 | 5.942 | 528,967 |
| 2022-08-23 | 6.060 | 6.220 | 6.060 | 6.140 | 5.913 | 525,758 |
| 2022-08-22 | 6.180 | 6.200 | 6.060 | 6.120 | 5.894 | 533,301 |
| 2022-08-19 | 6.400 | 6.400 | 6.210 | 6.220 | 5.990 | 483,870 |
| 2022-08-18 | 6.350 | 6.405 | 6.335 | 6.365 | 6.130 | 252,916 |
| 2022-08-17 | 6.490 | 6.525 | 6.350 | 6.370 | 6.135 | 650,165 |
| 2022-08-16 | 6.530 | 6.560 | 6.440 | 6.485 | 6.246 | 502,388 |
| 2022-08-15 | 6.490 | 6.520 | 6.390 | 6.520 | 6.279 | 367,640 |
| 2022-08-12 | 6.395 | 6.455 | 6.345 | 6.440 | 6.202 | 351,806 |
| 2022-08-11 | 6.440 | 6.465 | 6.340 | 6.355 | 6.120 | 444,160 |
| 2022-08-10 | 6.350 | 6.400 | 6.230 | 6.400 | 6.164 | 627,267 |
| 2022-08-09 | 6.320 | 6.420 | 6.275 | 6.305 | 6.072 | 462,227 |
| 2022-08-08 | 6.240 | 6.370 | 6.130 | 6.330 | 6.096 | 1,368,417 |
| 2022-08-05 | 6.155 | 6.280 | 6.145 | 6.230 | 6.000 | 450,571 |
| 2022-08-04 | 6.200 | 6.255 | 6.105 | 6.225 | 5.995 | 492,900 |
| 2022-08-03 | 6.075 | 6.205 | 6.075 | 6.150 | 5.923 | 686,197 |
| 2022-08-02 | 6.090 | 6.130 | 6.015 | 6.120 | 5.894 | 627,805 |
| 2022-08-01 | 6.100 | 6.225 | 6.100 | 6.130 | 5.904 | 527,516 |
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.