Melia Hotels historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	5.930	5.930	5.745	5.745	5.533	80,662
2023-09-22	6.020	6.020	5.940	5.985	5.764	30,378
2023-09-21	6.030	6.060	5.985	6.015	5.793	68,328
2023-09-20	6.060	6.190	6.060	6.143	5.916	71,317
2023-09-19	6.070	6.155	6.070	6.115	5.890	80,558
2023-09-18	6.231	6.231	6.095	6.098	5.873	131,497
2023-09-15	6.260	6.290	6.225	6.230	6.000	67,102
2023-09-14	6.210	6.250	6.125	6.195	5.967	163,745
2023-09-13	6.130	6.215	6.125	6.215	5.986	69,180
2023-09-12	6.100	6.160	6.100	6.100	5.875	64,952
2023-09-11	6.050	6.115	6.050	6.065	5.841	146,777
2023-09-08	5.945	6.020	5.945	6.005	5.784	61,646
2023-09-07	5.920	5.970	5.905	5.938	5.719	24,242
2023-09-06	5.995	5.995	5.915	5.970	5.750	166,136
2023-09-05	5.980	6.055	5.970	6.000	5.779	58,046
2023-09-04	6.020	6.080	6.000	6.068	5.844	34,762
2023-09-01	6.085	6.130	6.030	6.075	5.851	85,945
2023-08-31	6.083	6.083	6.083	6.083	5.858	22,936
2023-08-30	6.145	6.185	6.115	6.133	5.906	27,475
2023-08-29	6.070	6.145	6.030	6.128	5.902	65,077
2023-08-25	6.030	6.035	5.920	5.975	5.755	225,040
2023-08-24	6.175	6.180	6.035	6.035	5.813	48,884
2023-08-23	6.040	6.101	6.020	6.078	5.854	86,548
2023-08-22	6.100	6.140	6.065	6.125	5.899	27,217
2023-08-21	6.085	6.190	6.085	6.105	5.880	20,863
2023-08-18	6.100	6.105	6.065	6.068	5.844	17,198
2023-08-17	6.210	6.230	6.120	6.140	5.914	41,842
2023-08-16	6.260	6.260	6.205	6.258	6.027	35,807
2023-08-15	6.265	6.280	6.220	6.273	6.041	23,207
2023-08-14	6.300	6.340	6.270	6.318	6.085	32,136
2023-08-11	6.410	6.410	6.340	6.390	6.154	26,008
2023-08-10	6.443	6.443	6.443	6.443	6.205	95,737
2023-08-09	6.395	6.460	6.360	6.408	6.171	44,181
2023-08-08	6.360	6.425	6.330	6.385	6.150	33,137
2023-08-07	6.375	6.375	6.305	6.360	6.126	479,035
2023-08-04	6.355	6.355	6.250	6.325	6.092	33,882
2023-08-03	6.370	6.370	6.200	6.275	6.044	52,511
2023-08-02	6.510	6.565	6.320	6.395	6.159	628,363
2023-08-01	6.680	6.895	6.680	6.718	6.470	66,444
2023-07-31	6.541	6.755	6.541	6.675	6.429	107,944
2023-07-28	6.480	6.535	6.414	6.505	6.265	30,901
2023-07-27	6.400	6.478	6.365	6.478	6.239	54,748
2023-07-26	6.360	6.360	6.295	6.345	6.111	20,532
2023-07-25	6.315	6.380	6.315	6.328	6.094	17,975
2023-07-24	6.370	6.375	6.305	6.360	6.126	16,525
2023-07-21	6.465	6.495	6.390	6.395	6.159	167,863
2023-07-20	6.460	6.460	6.410	6.443	6.205	51,846
2023-07-19	6.450	6.520	6.445	6.445	6.207	23,775
2023-07-18	6.465	6.515	6.465	6.513	6.272	24,183
2023-07-17	6.530	6.585	6.484	6.550	6.309	22,240
2023-07-14	6.450	6.545	6.435	6.515	6.275	23,063
2023-07-13	6.490	6.565	6.490	6.558	6.316	32,836
2023-07-12	6.500	6.595	6.485	6.555	6.313	15,274
2023-07-11	6.415	6.585	6.415	6.585	6.342	107,916
2023-07-10	6.280	6.435	6.155	6.408	6.171	76,483
2023-07-07	6.110	6.160	6.110	6.160	5.933	54,514
2023-07-06	6.215	6.215	6.020	6.068	5.844	82,176
2023-07-05	6.300	6.400	6.235	6.235	6.005	39,843
2023-07-04	6.350	6.405	6.350	6.370	6.135	260,664
2023-07-03	6.395	6.395	6.300	6.315	6.082	95,574

← NewerPage 14 of 22 · 1,269 trading daysOlder →

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.