Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 6.969 | 7.050 | 6.969 | 7.018 | 6.759 | 74,590 |
| 2024-03-13 | 6.890 | 6.975 | 6.880 | 6.928 | 6.672 | 24,378 |
| 2024-03-12 | 6.800 | 7.000 | 6.765 | 6.883 | 6.629 | 15,652 |
| 2024-03-11 | 6.781 | 6.781 | 6.690 | 6.733 | 6.484 | 24,701 |
| 2024-03-08 | 6.645 | 6.730 | 6.645 | 6.730 | 6.482 | 40,838 |
| 2024-03-07 | 6.630 | 6.700 | 6.590 | 6.638 | 6.393 | 19,365 |
| 2024-03-06 | 6.600 | 6.704 | 6.595 | 6.650 | 6.405 | 29,174 |
| 2024-03-05 | 6.540 | 6.590 | 6.335 | 6.580 | 6.337 | 63,282 |
| 2024-03-04 | 6.700 | 6.725 | 6.504 | 6.520 | 6.280 | 45,418 |
| 2024-03-01 | 6.590 | 6.695 | 6.450 | 6.635 | 6.390 | 36,316 |
| 2024-02-29 | 6.685 | 6.715 | 6.515 | 6.590 | 6.347 | 24,297 |
| 2024-02-28 | 6.690 | 6.780 | 6.675 | 6.730 | 6.482 | 61,240 |
| 2024-02-27 | 6.870 | 6.870 | 6.780 | 6.845 | 6.593 | 62,122 |
| 2024-02-26 | 6.925 | 6.990 | 6.870 | 6.930 | 6.675 | 72,403 |
| 2024-02-23 | 6.810 | 6.925 | 6.810 | 6.855 | 6.602 | 17,535 |
| 2024-02-22 | 6.850 | 6.955 | 6.825 | 6.895 | 6.641 | 37,513 |
| 2024-02-21 | 6.710 | 6.855 | 6.690 | 6.830 | 6.578 | 74,156 |
| 2024-02-20 | 6.165 | 6.810 | 6.160 | 6.785 | 6.535 | 133,018 |
| 2024-02-19 | 6.110 | 6.158 | 6.100 | 6.158 | 5.931 | 225,721 |
| 2024-02-16 | 6.230 | 6.230 | 6.135 | 6.155 | 5.928 | 58,904 |
| 2024-02-15 | 6.215 | 6.310 | 6.209 | 6.235 | 6.005 | 36,306 |
| 2024-02-14 | 6.165 | 6.200 | 6.165 | 6.188 | 5.959 | 35,572 |
| 2024-02-13 | 6.340 | 6.370 | 6.155 | 6.190 | 5.962 | 33,621 |
| 2024-02-12 | 6.350 | 6.395 | 6.310 | 6.395 | 6.159 | 21,653 |
| 2024-02-09 | 6.350 | 6.390 | 6.295 | 6.295 | 6.063 | 18,718 |
| 2024-02-08 | 6.320 | 6.350 | 6.310 | 6.315 | 6.082 | 64,019 |
| 2024-02-07 | 6.340 | 6.340 | 6.250 | 6.303 | 6.070 | 14,346 |
| 2024-02-06 | 6.300 | 6.346 | 6.210 | 6.278 | 6.046 | 132,443 |
| 2024-02-05 | 6.220 | 6.310 | 6.220 | 6.273 | 6.041 | 84,907 |
| 2024-02-02 | 6.245 | 6.330 | 6.245 | 6.260 | 6.029 | 16,465 |
| 2024-02-01 | 6.235 | 6.380 | 6.199 | 6.210 | 5.981 | 53,081 |
| 2024-01-31 | 6.230 | 6.315 | 6.210 | 6.310 | 6.077 | 81,988 |
| 2024-01-30 | 6.230 | 6.275 | 6.230 | 6.245 | 6.015 | 14,868 |
| 2024-01-29 | 6.340 | 6.350 | 6.200 | 6.253 | 6.022 | 28,856 |
| 2024-01-26 | 6.350 | 6.355 | 6.265 | 6.330 | 6.097 | 75,392 |
| 2024-01-25 | 6.265 | 6.395 | 6.265 | 6.383 | 6.147 | 70,026 |
| 2024-01-24 | 6.260 | 6.345 | 6.260 | 6.288 | 6.056 | 42,866 |
| 2024-01-23 | 6.130 | 6.255 | 6.105 | 6.190 | 5.962 | 61,409 |
| 2024-01-22 | 6.145 | 6.250 | 6.145 | 6.243 | 6.012 | 364,838 |
| 2024-01-19 | 6.050 | 6.160 | 6.040 | 6.110 | 5.885 | 289,752 |
| 2024-01-18 | 5.925 | 6.005 | 5.875 | 5.975 | 5.755 | 32,102 |
| 2024-01-17 | 5.850 | 5.860 | 5.770 | 5.813 | 5.598 | 261,738 |
| 2024-01-16 | 5.800 | 5.840 | 5.770 | 5.805 | 5.591 | 197,483 |
| 2024-01-15 | 5.825 | 5.905 | 5.825 | 5.885 | 5.668 | 28,239 |
| 2024-01-12 | 5.850 | 5.940 | 5.850 | 5.878 | 5.661 | 38,345 |
| 2024-01-11 | 5.950 | 5.995 | 5.859 | 5.895 | 5.678 | 49,536 |
| 2024-01-10 | 5.940 | 5.940 | 5.880 | 5.913 | 5.695 | 47,748 |
| 2024-01-09 | 5.975 | 5.975 | 5.905 | 5.958 | 5.738 | 16,569 |
| 2024-01-08 | 5.920 | 5.950 | 5.820 | 5.920 | 5.702 | 27,033 |
| 2024-01-05 | 5.860 | 5.890 | 5.765 | 5.890 | 5.673 | 46,729 |
| 2024-01-04 | 5.805 | 5.890 | 5.805 | 5.828 | 5.613 | 40,610 |
| 2024-01-03 | 5.910 | 5.960 | 5.805 | 5.870 | 5.654 | 87,846 |
| 2024-01-02 | 5.965 | 6.045 | 5.910 | 5.925 | 5.707 | 29,808 |
| 2023-12-29 | 6.000 | 6.000 | 5.945 | 5.975 | 5.755 | 30,300 |
| 2023-12-28 | 6.015 | 6.115 | 5.970 | 5.978 | 5.757 | 16,757 |
| 2023-12-27 | 6.040 | 6.080 | 6.040 | 6.073 | 5.849 | 162,290 |
| 2023-12-22 | 6.120 | 6.150 | 6.065 | 6.065 | 5.841 | 21,980 |
| 2023-12-21 | 6.105 | 6.143 | 6.090 | 6.143 | 5.916 | 121,373 |
| 2023-12-20 | 6.149 | 6.230 | 6.149 | 6.200 | 5.971 | 20,811 |
| 2023-12-19 | 6.150 | 6.235 | 6.150 | 6.200 | 5.971 | 441,334 |
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.