Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-16 | 6.520 | 6.792 | 6.466 | 6.504 | 6.264 | 1,775,100 |
| 2021-11-15 | 6.338 | 6.540 | 6.282 | 6.382 | 6.146 | 911,401 |
| 2021-11-12 | 6.540 | 6.540 | 6.314 | 6.350 | 6.116 | 1,037,641 |
| 2021-11-11 | 6.682 | 6.682 | 6.366 | 6.506 | 6.266 | 1,486,593 |
| 2021-11-10 | 6.752 | 6.894 | 6.652 | 6.700 | 6.453 | 1,977,245 |
| 2021-11-09 | 6.660 | 6.872 | 6.640 | 6.822 | 6.570 | 2,089,734 |
| 2021-11-08 | 6.784 | 6.920 | 6.618 | 6.728 | 6.480 | 1,907,489 |
| 2021-11-05 | 6.420 | 6.910 | 6.250 | 6.906 | 6.651 | 2,154,788 |
| 2021-11-04 | 6.394 | 6.486 | 6.338 | 6.384 | 6.148 | 659,635 |
| 2021-11-03 | 6.390 | 6.406 | 6.226 | 6.378 | 6.143 | 741,134 |
| 2021-11-02 | 6.412 | 6.470 | 6.344 | 6.368 | 6.133 | 525,864 |
| 2021-11-01 | 6.352 | 6.530 | 6.350 | 6.436 | 6.198 | 890,639 |
| 2021-10-29 | 6.250 | 6.430 | 6.230 | 6.362 | 6.127 | 703,598 |
| 2021-10-28 | 6.364 | 6.432 | 6.228 | 6.408 | 6.172 | 1,158,904 |
| 2021-10-27 | 6.302 | 6.336 | 6.152 | 6.302 | 6.069 | 900,600 |
| 2021-10-26 | 6.294 | 6.478 | 6.250 | 6.334 | 6.100 | 892,766 |
| 2021-10-25 | 6.282 | 6.352 | 6.122 | 6.246 | 6.015 | 1,613,313 |
| 2021-10-22 | 6.450 | 6.450 | 6.216 | 6.342 | 6.108 | 1,346,052 |
| 2021-10-21 | 6.312 | 6.462 | 6.190 | 6.380 | 6.145 | 1,183,495 |
← NewerPage 22 of 22 · 1,279 trading days
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.