Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-29 | 6.245 | 6.360 | 6.130 | 6.140 | 5.913 | 1,040,140 |
| 2022-07-28 | 6.270 | 6.270 | 6.040 | 6.095 | 5.870 | 809,930 |
| 2022-07-27 | 5.970 | 6.280 | 5.915 | 6.215 | 5.986 | 1,233,817 |
| 2022-07-26 | 5.990 | 6.000 | 5.785 | 5.845 | 5.629 | 851,359 |
| 2022-07-25 | 5.850 | 5.970 | 5.800 | 5.915 | 5.697 | 696,984 |
| 2022-07-22 | 5.840 | 5.960 | 5.815 | 5.885 | 5.668 | 750,325 |
| 2022-07-21 | 5.900 | 6.020 | 5.770 | 5.815 | 5.600 | 1,161,068 |
| 2022-07-20 | 6.050 | 6.090 | 5.855 | 6.000 | 5.779 | 742,352 |
| 2022-07-19 | 5.800 | 5.990 | 5.785 | 5.970 | 5.750 | 757,965 |
| 2022-07-18 | 5.860 | 5.880 | 5.760 | 5.875 | 5.658 | 730,582 |
| 2022-07-15 | 5.610 | 5.850 | 5.580 | 5.780 | 5.567 | 778,632 |
| 2022-07-14 | 5.685 | 5.755 | 5.540 | 5.610 | 5.403 | 633,568 |
| 2022-07-13 | 5.695 | 5.760 | 5.555 | 5.660 | 5.451 | 807,375 |
| 2022-07-12 | 5.730 | 5.760 | 5.505 | 5.660 | 5.451 | 912,189 |
| 2022-07-11 | 5.755 | 5.845 | 5.665 | 5.715 | 5.504 | 628,598 |
| 2022-07-08 | 5.750 | 5.855 | 5.735 | 5.825 | 5.610 | 859,180 |
| 2022-07-07 | 5.675 | 5.770 | 5.595 | 5.745 | 5.533 | 1,073,344 |
| 2022-07-06 | 5.680 | 5.820 | 5.585 | 5.600 | 5.393 | 893,597 |
| 2022-07-05 | 5.875 | 5.965 | 5.640 | 5.680 | 5.470 | 1,111,862 |
| 2022-07-04 | 5.995 | 6.115 | 5.870 | 5.875 | 5.658 | 838,506 |
| 2022-07-01 | 6.010 | 6.080 | 5.900 | 5.965 | 5.745 | 1,234,343 |
| 2022-06-30 | 6.250 | 6.250 | 5.920 | 6.055 | 5.832 | 1,397,986 |
| 2022-06-29 | 6.615 | 6.645 | 6.270 | 6.315 | 6.082 | 1,551,735 |
| 2022-06-28 | 6.675 | 6.820 | 6.670 | 6.725 | 6.477 | 1,209,704 |
| 2022-06-27 | 6.820 | 6.890 | 6.560 | 6.610 | 6.366 | 1,049,839 |
| 2022-06-24 | 6.720 | 6.870 | 6.665 | 6.820 | 6.568 | 640,665 |
| 2022-06-23 | 6.740 | 6.910 | 6.640 | 6.640 | 6.395 | 771,910 |
| 2022-06-22 | 6.740 | 6.840 | 6.490 | 6.790 | 6.539 | 746,788 |
| 2022-06-21 | 6.975 | 7.075 | 6.875 | 6.900 | 6.645 | 763,375 |
| 2022-06-20 | 6.720 | 6.935 | 6.685 | 6.930 | 6.674 | 667,249 |
| 2022-06-17 | 6.630 | 6.790 | 6.615 | 6.675 | 6.429 | 898,263 |
| 2022-06-16 | 6.675 | 6.770 | 6.435 | 6.625 | 6.380 | 1,029,465 |
| 2022-06-15 | 6.590 | 6.620 | 6.450 | 6.600 | 6.356 | 792,438 |
| 2022-06-14 | 6.570 | 6.580 | 6.350 | 6.425 | 6.188 | 1,079,092 |
| 2022-06-13 | 6.980 | 6.980 | 6.290 | 6.460 | 6.222 | 2,381,273 |
| 2022-06-10 | 7.440 | 7.440 | 7.080 | 7.080 | 6.819 | 828,914 |
| 2022-06-09 | 7.620 | 7.690 | 7.520 | 7.520 | 7.242 | 483,196 |
| 2022-06-08 | 7.620 | 7.760 | 7.540 | 7.625 | 7.344 | 453,678 |
| 2022-06-07 | 7.530 | 7.730 | 7.530 | 7.650 | 7.368 | 638,366 |
| 2022-06-06 | 7.550 | 7.575 | 7.395 | 7.515 | 7.238 | 374,317 |
| 2022-06-03 | 7.500 | 7.595 | 7.460 | 7.460 | 7.185 | 644,052 |
| 2022-06-02 | 7.445 | 7.510 | 7.390 | 7.435 | 7.161 | 278,751 |
| 2022-06-01 | 7.510 | 7.590 | 7.365 | 7.380 | 7.108 | 430,051 |
| 2022-05-31 | 7.455 | 7.565 | 7.375 | 7.435 | 7.161 | 642,391 |
| 2022-05-30 | 7.400 | 7.590 | 7.340 | 7.450 | 7.175 | 708,716 |
| 2022-05-27 | 7.200 | 7.320 | 7.180 | 7.260 | 6.992 | 925,170 |
| 2022-05-26 | 6.920 | 7.200 | 6.920 | 7.185 | 6.920 | 800,210 |
| 2022-05-25 | 6.890 | 6.975 | 6.760 | 6.940 | 6.684 | 887,213 |
| 2022-05-24 | 6.920 | 6.990 | 6.780 | 6.790 | 6.539 | 792,532 |
| 2022-05-23 | 7.045 | 7.080 | 6.880 | 6.955 | 6.698 | 561,371 |
| 2022-05-20 | 6.965 | 7.070 | 6.925 | 6.965 | 6.708 | 719,012 |
| 2022-05-19 | 6.900 | 7.060 | 6.860 | 6.900 | 6.645 | 713,737 |
| 2022-05-18 | 7.100 | 7.160 | 6.945 | 6.945 | 6.689 | 931,963 |
| 2022-05-17 | 6.960 | 7.200 | 6.950 | 7.085 | 6.824 | 1,218,829 |
| 2022-05-16 | 6.890 | 7.045 | 6.810 | 6.910 | 6.655 | 690,867 |
| 2022-05-13 | 6.900 | 6.920 | 6.685 | 6.875 | 6.621 | 921,951 |
| 2022-05-12 | 6.950 | 7.100 | 6.785 | 6.840 | 6.588 | 1,554,656 |
| 2022-05-11 | 6.980 | 7.110 | 6.860 | 7.025 | 6.766 | 1,094,954 |
| 2022-05-10 | 7.990 | 7.990 | 6.890 | 6.905 | 6.650 | 3,621,431 |
| 2022-05-09 | 7.700 | 7.990 | 7.665 | 7.670 | 7.387 | 766,791 |
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.