Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 6.300 | 6.390 | 6.103 | 6.103 | 5.878 | 283,702 |
| 2023-12-15 | 6.240 | 6.370 | 6.240 | 6.370 | 6.135 | 111,920 |
| 2023-12-14 | 6.140 | 6.295 | 6.095 | 6.235 | 6.005 | 38,879 |
| 2023-12-13 | 6.260 | 6.280 | 6.040 | 6.045 | 5.822 | 34,319 |
| 2023-12-12 | 6.185 | 6.273 | 6.185 | 6.273 | 6.041 | 102,180 |
| 2023-12-11 | 6.140 | 6.216 | 6.110 | 6.170 | 5.943 | 17,498 |
| 2023-12-08 | 6.009 | 6.151 | 6.009 | 6.093 | 5.868 | 18,674 |
| 2023-12-07 | 5.855 | 6.039 | 5.855 | 6.038 | 5.815 | 9,354 |
| 2023-12-06 | 5.870 | 6.000 | 5.865 | 5.985 | 5.764 | 8,508 |
| 2023-12-05 | 5.860 | 5.865 | 5.810 | 5.813 | 5.598 | 12,618 |
| 2023-12-04 | 5.780 | 5.815 | 5.755 | 5.815 | 5.601 | 454,432 |
| 2023-12-01 | 5.665 | 5.760 | 5.665 | 5.705 | 5.495 | 21,788 |
| 2023-11-30 | 5.660 | 5.710 | 5.610 | 5.655 | 5.447 | 24,799 |
| 2023-11-29 | 5.640 | 5.670 | 5.635 | 5.653 | 5.444 | 18,337 |
| 2023-11-28 | 5.660 | 5.695 | 5.610 | 5.610 | 5.403 | 21,413 |
| 2023-11-27 | 5.700 | 5.725 | 5.655 | 5.703 | 5.492 | 23,584 |
| 2023-11-24 | 5.720 | 5.725 | 5.680 | 5.718 | 5.507 | 5,758 |
| 2023-11-23 | 5.800 | 5.800 | 5.685 | 5.690 | 5.480 | 46,562 |
| 2023-11-22 | 5.695 | 5.796 | 5.695 | 5.785 | 5.572 | 39,549 |
| 2023-11-21 | 5.785 | 5.785 | 5.680 | 5.708 | 5.497 | 98,793 |
| 2023-11-20 | 5.695 | 5.760 | 5.400 | 5.715 | 5.504 | 28,213 |
| 2023-11-17 | 5.650 | 5.665 | 5.570 | 5.635 | 5.427 | 102,469 |
| 2023-11-16 | 5.645 | 5.645 | 5.550 | 5.570 | 5.365 | 105,412 |
| 2023-11-15 | 5.431 | 5.640 | 5.431 | 5.605 | 5.398 | 79,563 |
| 2023-11-14 | 5.410 | 5.461 | 5.320 | 5.433 | 5.232 | 132,997 |
| 2023-11-13 | 5.380 | 5.400 | 5.335 | 5.365 | 5.167 | 57,510 |
| 2023-11-10 | 5.300 | 5.355 | 5.265 | 5.323 | 5.126 | 28,368 |
| 2023-11-09 | 5.330 | 5.383 | 5.315 | 5.383 | 5.184 | 36,467 |
| 2023-11-08 | 5.300 | 5.340 | 5.275 | 5.340 | 5.143 | 21,714 |
| 2023-11-07 | 5.305 | 5.305 | 5.230 | 5.275 | 5.081 | 49,570 |
| 2023-11-06 | 5.299 | 5.365 | 5.299 | 5.358 | 5.160 | 306,172 |
| 2023-11-03 | 5.470 | 5.645 | 5.255 | 5.355 | 5.158 | 228,838 |
| 2023-11-02 | 5.440 | 5.440 | 5.330 | 5.393 | 5.194 | 40,383 |
| 2023-11-01 | 5.255 | 5.255 | 5.205 | 5.230 | 5.037 | 92,933 |
| 2023-10-31 | 5.260 | 5.340 | 5.235 | 5.235 | 5.042 | 59,841 |
| 2023-10-30 | 5.186 | 5.300 | 5.186 | 5.280 | 5.085 | 21,108 |
| 2023-10-27 | 5.200 | 5.230 | 5.150 | 5.165 | 4.975 | 73,528 |
| 2023-10-26 | 5.155 | 5.235 | 5.155 | 5.218 | 5.025 | 162,325 |
| 2023-10-25 | 5.150 | 5.255 | 5.135 | 5.205 | 5.013 | 250,649 |
| 2023-10-24 | 5.200 | 5.260 | 5.175 | 5.213 | 5.020 | 68,888 |
| 2023-10-23 | 5.120 | 5.190 | 5.070 | 5.138 | 4.948 | 54,201 |
| 2023-10-20 | 5.240 | 5.240 | 5.149 | 5.190 | 4.999 | 159,735 |
| 2023-10-19 | 5.350 | 5.385 | 5.260 | 5.385 | 5.187 | 92,825 |
| 2023-10-18 | 5.495 | 5.495 | 5.379 | 5.385 | 5.187 | 147,250 |
| 2023-10-17 | 5.417 | 5.545 | 5.417 | 5.468 | 5.266 | 93,055 |
| 2023-10-16 | 5.400 | 5.455 | 5.345 | 5.450 | 5.249 | 147,908 |
| 2023-10-13 | 5.450 | 5.510 | 5.385 | 5.410 | 5.211 | 116,382 |
| 2023-10-12 | 5.610 | 5.610 | 5.490 | 5.515 | 5.312 | 304,185 |
| 2023-10-11 | 5.645 | 5.645 | 5.580 | 5.580 | 5.374 | 120,942 |
| 2023-10-10 | 5.510 | 5.615 | 5.510 | 5.615 | 5.408 | 106,596 |
| 2023-10-09 | 5.500 | 5.510 | 5.400 | 5.405 | 5.206 | 46,523 |
| 2023-10-06 | 5.505 | 5.591 | 5.505 | 5.558 | 5.353 | 117,844 |
| 2023-10-05 | 5.560 | 5.590 | 5.520 | 5.565 | 5.360 | 84,898 |
| 2023-10-04 | 5.515 | 5.515 | 5.425 | 5.508 | 5.305 | 40,435 |
| 2023-10-03 | 5.720 | 5.720 | 5.510 | 5.540 | 5.336 | 174,296 |
| 2023-10-02 | 5.760 | 5.825 | 5.730 | 5.743 | 5.531 | 65,902 |
| 2023-09-29 | 5.754 | 5.870 | 5.754 | 5.770 | 5.557 | 220,649 |
| 2023-09-28 | 5.770 | 5.785 | 5.625 | 5.740 | 5.528 | 418,525 |
| 2023-09-27 | 5.720 | 5.790 | 5.715 | 5.763 | 5.550 | 32,434 |
| 2023-09-26 | 5.785 | 5.790 | 5.700 | 5.740 | 5.528 | 78,799 |
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.