Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	7.062	7.254	7.042	7.120	6.857	1,469,571
2022-02-09	6.920	7.074	6.914	6.996	6.738	2,068,113
2022-02-08	6.742	6.900	6.710	6.888	6.634	1,609,996
2022-02-07	6.720	6.750	6.600	6.732	6.484	719,590
2022-02-04	6.806	6.806	6.614	6.676	6.430	1,566,846
2022-02-03	6.712	6.816	6.660	6.710	6.462	709,365
2022-02-02	6.890	6.986	6.712	6.712	6.464	1,077,835
2022-02-01	6.738	6.888	6.696	6.866	6.613	1,639,525
2022-01-31	6.688	6.700	6.520	6.684	6.437	653,875
2022-01-28	6.532	6.618	6.402	6.606	6.362	833,739
2022-01-27	6.490	6.610	6.440	6.524	6.283	609,416
2022-01-26	6.422	6.670	6.422	6.598	6.354	1,046,904
2022-01-25	6.320	6.500	6.280	6.394	6.158	946,955
2022-01-24	6.500	6.536	6.260	6.312	6.079	1,196,172
2022-01-21	6.430	6.574	6.380	6.526	6.285	1,101,395
2022-01-20	6.430	6.582	6.430	6.574	6.331	932,553
2022-01-19	6.440	6.578	6.394	6.420	6.183	913,697
2022-01-18	6.490	6.506	6.414	6.458	6.220	806,479
2022-01-17	6.500	6.586	6.468	6.526	6.285	709,941
2022-01-14	6.490	6.520	6.380	6.436	6.198	773,342
2022-01-13	6.410	6.572	6.342	6.540	6.299	687,791
2022-01-12	6.506	6.650	6.450	6.466	6.227	1,323,532
2022-01-11	6.474	6.532	6.410	6.410	6.173	745,712
2022-01-10	6.450	6.590	6.376	6.398	6.162	1,255,571
2022-01-07	6.400	6.438	6.312	6.400	6.164	1,645,381
2022-01-06	6.250	6.500	6.150	6.398	6.162	640,507
2022-01-05	6.340	6.404	6.244	6.332	6.098	569,142
2022-01-04	6.300	6.390	6.272	6.320	6.087	921,803
2022-01-03	6.030	6.282	6.028	6.240	6.010	683,266
2021-12-30	5.888	6.012	5.866	6.002	5.780	651,719
2021-12-29	6.050	6.078	5.942	5.942	5.723	504,906
2021-12-28	6.000	6.084	6.000	6.036	5.813	371,398
2021-12-27	5.892	6.090	5.790	6.008	5.786	784,509
2021-12-23	5.900	6.046	5.900	5.932	5.713	915,902
2021-12-22	5.670	5.924	5.658	5.906	5.688	860,890
2021-12-21	5.500	5.720	5.428	5.690	5.480	842,868
2021-12-20	5.338	5.510	5.242	5.466	5.264	1,016,760
2021-12-17	5.348	5.554	5.320	5.542	5.337	948,631
2021-12-16	5.588	5.588	5.356	5.356	5.158	689,933
2021-12-15	5.574	5.608	5.424	5.440	5.239	660,244
2021-12-14	5.624	5.684	5.480	5.572	5.366	1,101,730
2021-12-13	5.758	5.832	5.558	5.562	5.357	616,097
2021-12-10	5.850	5.898	5.732	5.732	5.520	928,594
2021-12-09	6.078	6.078	5.852	5.852	5.636	718,613
2021-12-08	5.990	6.088	5.720	6.024	5.802	1,392,909
2021-12-07	5.990	6.108	5.906	5.964	5.744	933,300
2021-12-06	5.708	5.884	5.602	5.884	5.667	855,369
2021-12-03	5.662	5.776	5.610	5.638	5.430	704,492
2021-12-02	5.580	5.722	5.516	5.582	5.376	1,412,002
2021-12-01	5.588	5.770	5.544	5.670	5.461	912,992
2021-11-30	5.650	5.758	5.492	5.516	5.312	2,057,168
2021-11-29	5.910	5.980	5.700	5.726	5.515	1,933,504
2021-11-26	6.010	6.072	5.676	5.838	5.623	3,071,265
2021-11-25	6.150	6.366	6.112	6.330	6.096	1,223,971
2021-11-24	5.922	6.018	5.844	5.992	5.771	1,126,974
2021-11-23	5.986	6.068	5.880	5.942	5.723	1,139,190
2021-11-22	6.064	6.160	5.850	5.990	5.769	1,815,733
2021-11-19	6.164	6.186	5.958	6.064	5.840	2,322,570
2021-11-18	6.306	6.338	6.094	6.140	5.913	1,357,654
2021-11-17	6.538	6.538	6.240	6.244	6.014	1,519,520

← NewerPage 21 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.