Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 6.775 | 6.815 | 6.750 | 6.755 | 6.569 | 144,127 |
| 2024-11-27 | 6.895 | 6.895 | 6.660 | 6.735 | 6.550 | 295,325 |
| 2024-11-26 | 6.990 | 6.990 | 6.860 | 6.900 | 6.710 | 210,751 |
| 2024-11-25 | 6.925 | 7.010 | 6.915 | 7.000 | 6.808 | 293,958 |
| 2024-11-22 | 6.900 | 6.960 | 6.845 | 6.920 | 6.730 | 197,849 |
| 2024-11-21 | 7.015 | 7.015 | 6.855 | 6.920 | 6.730 | 187,688 |
| 2024-11-20 | 6.955 | 7.100 | 6.935 | 6.950 | 6.759 | 280,245 |
| 2024-11-19 | 7.150 | 7.190 | 6.925 | 7.040 | 6.847 | 192,261 |
| 2024-11-18 | 7.205 | 7.225 | 7.100 | 7.155 | 6.958 | 153,487 |
| 2024-11-15 | 7.170 | 7.330 | 7.130 | 7.220 | 7.022 | 334,252 |
| 2024-11-14 | 7.245 | 7.380 | 7.240 | 7.260 | 7.061 | 159,310 |
| 2024-11-13 | 7.250 | 7.455 | 7.250 | 7.285 | 7.085 | 345,761 |
| 2024-11-12 | 7.325 | 7.370 | 7.255 | 7.285 | 7.085 | 247,652 |
| 2024-11-11 | 7.190 | 7.355 | 7.180 | 7.315 | 7.114 | 559,216 |
| 2024-11-08 | 7.100 | 7.155 | 6.965 | 7.155 | 6.958 | 368,103 |
| 2024-11-07 | 6.900 | 7.025 | 6.840 | 7.010 | 6.817 | 166,114 |
| 2024-11-06 | 7.000 | 7.070 | 6.860 | 6.885 | 6.696 | 365,411 |
| 2024-11-05 | 6.865 | 6.970 | 6.815 | 6.970 | 6.779 | 221,426 |
| 2024-11-04 | 6.910 | 6.960 | 6.865 | 6.945 | 6.754 | 257,964 |
| 2024-11-01 | 6.850 | 6.905 | 6.820 | 6.905 | 6.715 | 167,835 |
| 2024-10-31 | 6.820 | 6.840 | 6.770 | 6.830 | 6.642 | 228,763 |
| 2024-10-30 | 6.700 | 6.800 | 6.625 | 6.800 | 6.613 | 363,534 |
| 2024-10-29 | 6.740 | 6.790 | 6.615 | 6.670 | 6.487 | 217,731 |
| 2024-10-28 | 6.780 | 6.850 | 6.720 | 6.740 | 6.555 | 211,138 |
| 2024-10-25 | 6.695 | 6.790 | 6.650 | 6.700 | 6.516 | 129,559 |
| 2024-10-24 | 6.710 | 6.800 | 6.630 | 6.690 | 6.506 | 200,217 |
| 2024-10-23 | 6.800 | 6.820 | 6.710 | 6.740 | 6.555 | 125,945 |
| 2024-10-22 | 6.685 | 6.795 | 6.650 | 6.790 | 6.604 | 163,715 |
| 2024-10-21 | 6.760 | 6.805 | 6.695 | 6.745 | 6.560 | 159,591 |
| 2024-10-18 | 6.780 | 6.835 | 6.760 | 6.800 | 6.613 | 160,741 |
| 2024-10-17 | 6.865 | 6.865 | 6.795 | 6.795 | 6.608 | 144,691 |
| 2024-10-16 | 6.640 | 6.845 | 6.640 | 6.840 | 6.652 | 209,760 |
| 2024-10-15 | 6.700 | 6.835 | 6.615 | 6.690 | 6.506 | 224,051 |
| 2024-10-14 | 6.745 | 6.745 | 6.645 | 6.695 | 6.511 | 116,574 |
| 2024-10-11 | 6.615 | 6.730 | 6.615 | 6.730 | 6.545 | 171,937 |
| 2024-10-10 | 6.640 | 6.690 | 6.615 | 6.670 | 6.487 | 140,661 |
| 2024-10-09 | 6.600 | 6.705 | 6.570 | 6.685 | 6.501 | 227,188 |
| 2024-10-08 | 6.460 | 6.685 | 6.460 | 6.610 | 6.428 | 322,088 |
| 2024-10-07 | 6.515 | 6.565 | 6.445 | 6.530 | 6.351 | 161,413 |
| 2024-10-04 | 6.350 | 6.540 | 6.350 | 6.515 | 6.336 | 274,717 |
| 2024-10-03 | 6.370 | 6.425 | 6.335 | 6.350 | 6.176 | 115,883 |
| 2024-10-02 | 6.400 | 6.460 | 6.370 | 6.415 | 6.239 | 182,163 |
| 2024-10-01 | 6.520 | 6.615 | 6.390 | 6.420 | 6.244 | 299,750 |
| 2024-09-30 | 6.670 | 6.680 | 6.505 | 6.505 | 6.326 | 228,738 |
| 2024-09-27 | 6.630 | 6.740 | 6.630 | 6.715 | 6.531 | 146,656 |
| 2024-09-26 | 6.690 | 6.735 | 6.655 | 6.665 | 6.482 | 179,003 |
| 2024-09-25 | 6.660 | 6.735 | 6.580 | 6.600 | 6.419 | 197,684 |
| 2024-09-24 | 6.585 | 6.670 | 6.575 | 6.655 | 6.472 | 199,712 |
| 2024-09-23 | 6.590 | 6.600 | 6.515 | 6.570 | 6.390 | 166,080 |
| 2024-09-20 | 6.595 | 6.640 | 6.565 | 6.590 | 6.409 | 325,933 |
| 2024-09-19 | 6.520 | 6.640 | 6.520 | 6.595 | 6.414 | 402,427 |
| 2024-09-18 | 6.545 | 6.545 | 6.470 | 6.475 | 6.297 | 137,604 |
| 2024-09-17 | 6.485 | 6.560 | 6.480 | 6.520 | 6.341 | 718,496 |
| 2024-09-16 | 6.515 | 6.515 | 6.405 | 6.485 | 6.307 | 310,358 |
| 2024-09-13 | 6.470 | 6.545 | 6.470 | 6.540 | 6.360 | 231,511 |
| 2024-09-12 | 6.480 | 6.525 | 6.440 | 6.485 | 6.307 | 181,821 |
| 2024-09-11 | 6.375 | 6.460 | 6.375 | 6.415 | 6.239 | 232,897 |
| 2024-09-10 | 6.440 | 6.520 | 6.375 | 6.400 | 6.224 | 167,712 |
| 2024-09-09 | 6.365 | 6.505 | 6.365 | 6.450 | 6.273 | 173,727 |
| 2024-09-06 | 6.450 | 6.465 | 6.320 | 6.350 | 6.176 | 206,088 |
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.