Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 6.400 | 6.400 | 6.320 | 6.350 | 6.176 | 10,442 |
| 2024-09-03 | 6.500 | 6.600 | 6.385 | 6.418 | 6.242 | 4,690 |
| 2024-09-02 | 6.500 | 6.705 | 6.430 | 6.533 | 6.354 | 7,210 |
| 2024-08-30 | 6.530 | 6.615 | 6.530 | 6.590 | 6.410 | 35,906 |
| 2024-08-29 | 6.430 | 6.540 | 6.430 | 6.475 | 6.298 | 4,142 |
| 2024-08-28 | 6.550 | 6.550 | 6.439 | 6.528 | 6.349 | 12,240 |
| 2024-08-27 | 6.525 | 6.525 | 6.445 | 6.470 | 6.293 | 11,143 |
| 2024-08-23 | 6.450 | 6.450 | 6.395 | 6.433 | 6.257 | 2,844 |
| 2024-08-22 | 6.350 | 6.460 | 6.350 | 6.443 | 6.266 | 7,353 |
| 2024-08-21 | 6.300 | 6.345 | 6.266 | 6.295 | 6.123 | 2,884 |
| 2024-08-20 | 6.370 | 6.440 | 6.270 | 6.328 | 6.154 | 8,609 |
| 2024-08-19 | 6.375 | 6.375 | 6.245 | 6.345 | 6.171 | 3,793 |
| 2024-08-16 | 6.340 | 6.450 | 6.295 | 6.318 | 6.145 | 20,577 |
| 2024-08-15 | 6.220 | 6.305 | 6.150 | 6.245 | 6.074 | 19,226 |
| 2024-08-14 | 6.215 | 6.270 | 6.170 | 6.175 | 6.006 | 13,266 |
| 2024-08-13 | 6.205 | 6.225 | 6.050 | 6.183 | 6.013 | 199,689 |
| 2024-08-12 | 6.270 | 6.290 | 6.150 | 6.168 | 5.999 | 6,987 |
| 2024-08-09 | 6.100 | 6.195 | 6.040 | 6.178 | 6.009 | 19,013 |
| 2024-08-08 | 6.160 | 6.210 | 6.125 | 6.145 | 5.977 | 14,982 |
| 2024-08-07 | 6.295 | 6.295 | 6.140 | 6.258 | 6.086 | 127,510 |
| 2024-08-06 | 6.120 | 6.270 | 6.115 | 6.250 | 6.079 | 93,288 |
| 2024-08-05 | 6.170 | 6.200 | 5.910 | 6.043 | 5.877 | 13,457 |
| 2024-08-02 | 6.435 | 6.435 | 6.175 | 6.175 | 6.006 | 23,444 |
| 2024-08-01 | 7.005 | 7.005 | 6.425 | 6.473 | 6.295 | 22,984 |
| 2024-07-31 | 7.145 | 7.150 | 7.083 | 7.083 | 6.889 | 2,806 |
| 2024-07-30 | 7.070 | 7.090 | 7.015 | 7.033 | 6.840 | 3,980 |
| 2024-07-29 | 6.975 | 7.025 | 6.930 | 7.025 | 6.833 | 17,234 |
| 2024-07-26 | 6.900 | 6.955 | 6.880 | 6.905 | 6.716 | 17,884 |
| 2024-07-25 | 7.020 | 7.020 | 6.855 | 6.885 | 6.697 | 194,559 |
| 2024-07-24 | 6.985 | 7.090 | 6.985 | 7.043 | 6.850 | 36,074 |
| 2024-07-23 | 7.015 | 7.090 | 7.015 | 7.060 | 6.867 | 8,141 |
| 2024-07-22 | 7.100 | 7.240 | 7.020 | 7.065 | 6.872 | 10,838 |
| 2024-07-19 | 7.225 | 7.235 | 7.180 | 7.235 | 7.037 | 20,352 |
| 2024-07-18 | 7.265 | 7.300 | 7.205 | 7.250 | 7.052 | 6,604 |
| 2024-07-17 | 7.445 | 7.490 | 7.280 | 7.290 | 7.091 | 16,076 |
| 2024-07-16 | 7.490 | 7.510 | 7.420 | 7.433 | 7.229 | 6,526 |
| 2024-07-15 | 7.400 | 7.488 | 7.365 | 7.488 | 7.283 | 4,150 |
| 2024-07-12 | 7.320 | 7.430 | 7.320 | 7.418 | 7.215 | 65,231 |
| 2024-07-11 | 7.390 | 7.455 | 7.270 | 7.365 | 7.164 | 18,459 |
| 2024-07-10 | 7.320 | 7.380 | 7.160 | 7.325 | 7.125 | 45,064 |
| 2024-07-09 | 7.665 | 7.665 | 7.335 | 7.338 | 7.137 | 15,003 |
| 2024-07-08 | 7.500 | 7.630 | 7.495 | 7.573 | 7.365 | 8,258 |
| 2024-07-05 | 7.700 | 7.815 | 7.510 | 7.538 | 7.331 | 1,166,484 |
| 2024-07-04 | 7.795 | 7.800 | 7.735 | 7.768 | 7.481 | 2,607 |
| 2024-07-03 | 7.700 | 7.800 | 7.660 | 7.748 | 7.462 | 122,306 |
| 2024-07-02 | 7.650 | 7.680 | 7.520 | 7.568 | 7.289 | 6,215 |
| 2024-07-01 | 7.700 | 7.830 | 7.700 | 7.753 | 7.467 | 4,026 |
| 2024-06-28 | 7.600 | 7.730 | 7.600 | 7.675 | 7.392 | 6,719 |
| 2024-06-27 | 7.650 | 7.705 | 7.580 | 7.635 | 7.354 | 1,585 |
| 2024-06-26 | 7.660 | 7.725 | 7.560 | 7.635 | 7.354 | 219,469 |
| 2024-06-25 | 7.610 | 7.690 | 7.500 | 7.680 | 7.397 | 51,561 |
| 2024-06-24 | 7.510 | 7.630 | 7.510 | 7.608 | 7.327 | 924 |
| 2024-06-21 | 7.585 | 7.595 | 7.505 | 7.505 | 7.228 | 44,537 |
| 2024-06-20 | 7.500 | 7.550 | 7.350 | 7.538 | 7.260 | 5,335 |
| 2024-06-19 | 7.600 | 7.600 | 7.510 | 7.570 | 7.291 | 2,603 |
| 2024-06-18 | 7.530 | 7.590 | 7.530 | 7.580 | 7.301 | 5,548 |
| 2024-06-17 | 7.470 | 7.540 | 7.440 | 7.440 | 7.166 | 17,648 |
| 2024-06-14 | 7.597 | 7.597 | 7.450 | 7.470 | 7.195 | 816 |
| 2024-06-13 | 7.730 | 7.755 | 7.665 | 7.665 | 7.382 | 23 |
| 2024-06-12 | 7.805 | 7.850 | 7.720 | 7.850 | 7.561 | 7,665 |
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.