Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	7.700	7.990	7.665	7.670	7.387	766,791
2022-05-06	7.890	8.000	7.600	7.935	7.642	659,148
2022-05-05	8.175	8.200	7.900	7.900	7.608	1,163,084
2022-05-04	7.985	8.095	7.900	7.995	7.700	726,501
2022-05-03	8.150	8.240	7.830	7.980	7.685	1,300,057
2022-05-02	7.915	8.190	7.810	8.090	7.791	1,117,169
2022-04-29	7.710	8.025	7.590	7.960	7.666	1,509,680
2022-04-28	7.410	7.675	7.405	7.675	7.392	1,105,253
2022-04-27	7.435	7.470	7.260	7.350	7.079	753,537
2022-04-26	7.315	7.550	7.180	7.410	7.137	1,507,522
2022-04-25	6.905	7.315	6.850	7.230	6.963	1,242,292
2022-04-22	7.175	7.230	6.995	6.995	6.737	652,096
2022-04-21	7.065	7.380	6.790	7.240	6.973	1,301,325
2022-04-20	7.100	7.140	7.010	7.095	6.833	760,932
2022-04-19	6.870	7.155	6.800	7.050	6.790	1,623,293
2022-04-14	6.585	6.895	6.575	6.875	6.621	967,905
2022-04-13	6.360	6.570	6.310	6.570	6.328	616,895
2022-04-12	6.350	6.425	6.275	6.400	6.164	602,950
2022-04-11	6.310	6.400	6.220	6.350	6.116	1,170,955
2022-04-08	6.410	6.430	6.225	6.280	6.048	470,157
2022-04-07	6.430	6.480	6.250	6.250	6.019	1,027,891
2022-04-06	6.650	6.725	6.300	6.300	6.067	894,277
2022-04-05	6.680	6.730	6.600	6.645	6.400	522,717
2022-04-04	6.740	6.830	6.530	6.640	6.395	887,065
2022-04-01	6.810	6.850	6.705	6.730	6.482	462,013
2022-03-31	6.856	6.926	6.774	6.806	6.555	438,742
2022-03-30	6.928	6.958	6.784	6.882	6.628	728,129
2022-03-29	6.694	6.952	6.672	6.952	6.695	1,088,057
2022-03-28	6.570	6.720	6.570	6.606	6.362	507,305
2022-03-25	6.600	6.658	6.542	6.600	6.356	440,613
2022-03-24	6.554	6.560	6.460	6.540	6.299	634,840
2022-03-23	6.680	6.716	6.474	6.474	6.235	650,003
2022-03-22	6.500	6.674	6.496	6.674	6.428	569,854
2022-03-21	6.576	6.654	6.484	6.484	6.245	616,501
2022-03-18	6.674	6.676	6.510	6.638	6.393	737,226
2022-03-17	6.760	6.790	6.564	6.602	6.358	792,855
2022-03-16	6.476	6.740	6.476	6.680	6.433	1,732,794
2022-03-15	6.232	6.346	6.144	6.326	6.093	969,442
2022-03-14	6.390	6.598	6.218	6.246	6.015	1,051,860
2022-03-11	6.110	6.550	6.110	6.340	6.106	1,595,750
2022-03-10	6.100	6.194	5.970	6.064	5.840	1,274,996
2022-03-09	5.850	6.166	5.774	6.086	5.861	2,338,909
2022-03-08	5.700	5.936	5.606	5.624	5.416	1,586,540
2022-03-07	5.608	6.084	5.354	5.798	5.584	2,567,779
2022-03-04	6.430	6.446	5.922	5.932	5.713	2,287,430
2022-03-03	7.000	7.000	6.440	6.448	6.210	1,329,214
2022-03-02	6.550	7.038	6.474	6.990	6.732	2,070,031
2022-03-01	6.760	7.100	6.628	6.628	6.383	1,751,885
2022-02-28	6.792	6.894	6.620	6.744	6.495	1,499,174
2022-02-25	6.800	7.034	6.676	7.034	6.774	1,414,866
2022-02-24	6.660	6.940	6.602	6.742	6.493	1,513,662
2022-02-23	7.152	7.276	7.016	7.016	6.757	662,934
2022-02-22	6.832	7.178	6.790	7.078	6.817	2,636,576
2022-02-21	7.200	7.270	6.984	7.068	6.807	748,393
2022-02-18	7.180	7.300	7.112	7.116	6.853	772,269
2022-02-17	7.256	7.390	7.170	7.272	7.004	874,205
2022-02-16	7.340	7.462	7.180	7.282	7.013	1,462,809
2022-02-15	7.030	7.314	7.026	7.290	7.021	927,053
2022-02-14	6.966	7.168	6.836	7.086	6.824	1,250,534
2022-02-11	7.076	7.338	7.014	7.244	6.977	1,809,527

← NewerPage 20 of 22 · 1,284 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.