Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 7.805 | 7.850 | 7.720 | 7.850 | 7.561 | 7,665 |
| 2024-06-11 | 7.785 | 7.785 | 7.555 | 7.765 | 7.479 | 37,047 |
| 2024-06-10 | 7.810 | 7.825 | 7.705 | 7.720 | 7.435 | 758 |
| 2024-06-07 | 8.000 | 8.000 | 7.750 | 7.843 | 7.553 | 33,817 |
| 2024-06-06 | 8.080 | 8.185 | 7.990 | 8.003 | 7.708 | 842 |
| 2024-06-05 | 8.075 | 8.155 | 8.075 | 8.083 | 7.785 | 9,162 |
| 2024-06-04 | 7.950 | 8.095 | 7.895 | 8.040 | 7.744 | 4,090 |
| 2024-06-03 | 7.945 | 8.045 | 7.945 | 8.008 | 7.712 | 28,054 |
| 2024-05-31 | 7.840 | 7.925 | 7.525 | 7.860 | 7.570 | 68,366 |
| 2024-05-30 | 7.665 | 7.890 | 7.665 | 7.838 | 7.549 | 20,627 |
| 2024-05-29 | 7.655 | 7.705 | 7.655 | 7.660 | 7.378 | 3,251 |
| 2024-05-28 | 7.840 | 7.855 | 7.715 | 7.760 | 7.474 | 5,700 |
| 2024-05-24 | 7.730 | 7.780 | 7.550 | 7.755 | 7.469 | 6,862 |
| 2024-05-23 | 7.730 | 7.805 | 7.725 | 7.770 | 7.484 | 533 |
| 2024-05-22 | 7.820 | 7.820 | 7.740 | 7.813 | 7.525 | 1,369 |
| 2024-05-21 | 7.930 | 7.945 | 7.820 | 7.880 | 7.590 | 4,816 |
| 2024-05-20 | 7.830 | 7.915 | 7.805 | 7.873 | 7.582 | 2,099 |
| 2024-05-17 | 7.700 | 7.883 | 7.700 | 7.883 | 7.592 | 3,283 |
| 2024-05-16 | 7.795 | 7.795 | 7.720 | 7.793 | 7.505 | 942 |
| 2024-05-15 | 7.840 | 7.875 | 7.780 | 7.855 | 7.565 | 5,773 |
| 2024-05-14 | 7.800 | 7.895 | 7.670 | 7.715 | 7.431 | 6,847 |
| 2024-05-13 | 7.860 | 7.885 | 7.730 | 7.830 | 7.541 | 77,528 |
| 2024-05-10 | 7.715 | 7.865 | 7.660 | 7.805 | 7.517 | 123,982 |
| 2024-05-09 | 7.600 | 7.700 | 7.465 | 7.478 | 7.202 | 470,825 |
| 2024-05-08 | 7.580 | 7.670 | 7.460 | 7.543 | 7.264 | 9,759 |
| 2024-05-07 | 7.495 | 7.610 | 7.495 | 7.538 | 7.260 | 6,987 |
| 2024-05-03 | 7.420 | 7.495 | 7.315 | 7.410 | 7.137 | 27,327 |
| 2024-05-02 | 7.300 | 7.385 | 7.255 | 7.333 | 7.062 | 2,989 |
| 2024-05-01 | 7.373 | 7.373 | 7.373 | 7.373 | 7.101 | 0 |
| 2024-04-30 | 7.475 | 7.475 | 7.305 | 7.373 | 7.101 | 8,518 |
| 2024-04-29 | 7.423 | 7.815 | 7.423 | 7.423 | 7.149 | 3,546 |
| 2024-04-26 | 7.390 | 7.456 | 7.385 | 7.408 | 7.134 | 171,938 |
| 2024-04-25 | 7.450 | 7.455 | 7.310 | 7.338 | 7.067 | 17,934 |
| 2024-04-24 | 7.325 | 7.435 | 7.312 | 7.413 | 7.139 | 66,998 |
| 2024-04-23 | 7.265 | 7.325 | 7.190 | 7.253 | 6.985 | 45,002 |
| 2024-04-22 | 7.210 | 7.264 | 7.210 | 7.230 | 6.964 | 39,409 |
| 2024-04-19 | 7.020 | 7.160 | 7.020 | 7.100 | 6.838 | 55,184 |
| 2024-04-18 | 7.045 | 7.201 | 6.935 | 7.118 | 6.855 | 29,916 |
| 2024-04-17 | 7.010 | 7.150 | 7.010 | 7.105 | 6.843 | 45,338 |
| 2024-04-16 | 7.100 | 7.210 | 6.990 | 6.990 | 6.732 | 54,298 |
| 2024-04-15 | 7.145 | 7.295 | 7.145 | 7.253 | 6.985 | 43,696 |
| 2024-04-12 | 7.300 | 7.495 | 7.234 | 7.300 | 7.031 | 85,648 |
| 2024-04-11 | 7.380 | 7.460 | 7.340 | 7.410 | 7.137 | 58,830 |
| 2024-04-10 | 7.220 | 7.280 | 7.115 | 7.205 | 6.939 | 139,969 |
| 2024-04-09 | 7.300 | 7.360 | 7.195 | 7.233 | 6.966 | 9,882 |
| 2024-04-08 | 7.280 | 7.355 | 7.250 | 7.288 | 7.019 | 14,713 |
| 2024-04-05 | 7.400 | 7.420 | 7.255 | 7.273 | 7.004 | 36,290 |
| 2024-04-04 | 7.370 | 7.445 | 7.355 | 7.415 | 7.142 | 36,922 |
| 2024-04-03 | 7.200 | 7.385 | 7.100 | 7.325 | 7.055 | 114,066 |
| 2024-04-02 | 7.400 | 7.490 | 7.230 | 7.230 | 6.964 | 72,880 |
| 2024-03-28 | 7.400 | 7.505 | 7.400 | 7.495 | 7.219 | 24,832 |
| 2024-03-27 | 7.400 | 7.475 | 7.389 | 7.413 | 7.139 | 29,678 |
| 2024-03-26 | 7.360 | 7.445 | 7.355 | 7.393 | 7.120 | 28,557 |
| 2024-03-25 | 7.185 | 7.355 | 7.185 | 7.320 | 7.050 | 26,904 |
| 2024-03-22 | 7.150 | 7.265 | 7.130 | 7.173 | 6.908 | 40,611 |
| 2024-03-21 | 6.990 | 7.165 | 6.915 | 7.103 | 6.841 | 70,928 |
| 2024-03-20 | 6.955 | 6.971 | 6.900 | 6.955 | 6.699 | 31,410 |
| 2024-03-19 | 6.865 | 6.968 | 6.865 | 6.968 | 6.711 | 46,823 |
| 2024-03-18 | 6.825 | 6.928 | 6.825 | 6.903 | 6.648 | 29,024 |
| 2024-03-15 | 6.830 | 6.875 | 6.745 | 6.853 | 6.600 | 46,098 |
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.