Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	6.335	6.365	6.324	6.328	6.094	173,625
2023-06-29	6.380	6.380	6.295	6.348	6.114	240,426
2023-06-28	6.320	6.368	6.260	6.368	6.133	172,942
2023-06-27	6.300	6.300	6.220	6.293	6.061	50,072
2023-06-26	6.205	6.270	6.205	6.225	5.996	63,273
2023-06-23	6.250	6.410	6.160	6.195	5.967	81,775
2023-06-22	6.150	6.395	6.095	6.335	6.102	108,319
2023-06-21	6.240	6.240	6.155	6.170	5.943	181,611
2023-06-20	6.365	6.365	6.313	6.340	6.106	36,473
2023-06-19	6.410	6.410	6.355	6.395	6.159	9,201
2023-06-16	6.410	6.505	6.335	6.445	6.207	47,860
2023-06-15	6.435	6.490	6.435	6.443	6.205	128,956
2023-06-14	6.394	6.470	6.394	6.455	6.217	102,423
2023-06-13	6.470	6.470	6.360	6.388	6.152	123,418
2023-06-12	6.340	6.460	6.340	6.378	6.142	150,599
2023-06-09	6.250	6.355	6.250	6.330	6.097	4,099
2023-06-08	6.180	6.230	6.175	6.205	5.976	66,904
2023-06-07	6.200	6.215	6.150	6.178	5.950	57,273
2023-06-06	6.090	6.215	6.090	6.210	5.981	262,028
2023-06-05	6.200	6.240	6.125	6.140	5.914	58,307
2023-06-02	6.110	6.190	6.110	6.150	5.923	113,146
2023-06-01	6.040	6.145	5.990	6.043	5.820	127,300
2023-05-31	5.925	6.064	5.895	5.923	5.704	214,236
2023-05-30	5.835	5.983	5.816	5.960	5.740	58,441
2023-05-26	5.810	5.915	5.810	5.910	5.692	38,691
2023-05-25	5.840	5.850	5.780	5.808	5.593	16,360
2023-05-24	5.900	5.900	5.730	5.783	5.569	79,648
2023-05-23	5.960	6.040	5.945	5.968	5.748	243,725
2023-05-22	5.821	5.950	5.821	5.895	5.678	80,564
2023-05-19	5.850	5.900	5.825	5.858	5.642	28,685
2023-05-18	5.770	5.870	5.750	5.805	5.591	87,103
2023-05-17	5.520	5.701	5.520	5.690	5.480	235,212
2023-05-16	5.500	5.520	5.440	5.465	5.264	102,164
2023-05-15	5.420	5.485	5.390	5.475	5.273	25,570
2023-05-12	5.700	5.701	5.350	5.360	5.162	201,773
2023-05-11	5.700	5.700	5.630	5.633	5.425	366,666
2023-05-10	5.760	5.790	5.690	5.743	5.531	28,809
2023-05-09	5.800	5.805	5.635	5.745	5.533	623,982
2023-05-05	5.745	5.831	5.745	5.780	5.567	64,516
2023-05-04	5.630	5.705	5.625	5.645	5.437	28,853
2023-05-03	5.775	5.795	5.720	5.733	5.521	37,463
2023-05-02	5.860	5.900	5.775	5.815	5.601	19,846
2023-04-28	5.850	5.900	5.715	5.893	5.675	30,602
2023-04-27	5.780	5.825	5.725	5.825	5.610	25,961
2023-04-26	5.760	5.810	5.705	5.758	5.545	19,614
2023-04-25	5.850	5.851	5.740	5.800	5.586	62,000
2023-04-24	5.975	5.975	5.858	5.893	5.675	430,699
2023-04-21	5.895	5.895	5.804	5.893	5.675	61,718
2023-04-20	5.965	6.005	5.910	5.973	5.752	9,789
2023-04-19	5.980	6.005	5.915	5.983	5.762	66,676
2023-04-18	5.970	6.020	5.943	5.943	5.723	228,672
2023-04-17	5.980	6.010	5.930	5.958	5.738	211,894
2023-04-14	5.955	5.955	5.885	5.885	5.668	1,877,180
2023-04-13	5.770	5.895	5.770	5.895	5.678	14,839
2023-04-12	5.805	5.860	5.760	5.800	5.586	162,251
2023-04-11	5.900	5.900	5.764	5.765	5.553	62,702
2023-04-06	5.721	5.830	5.721	5.830	5.615	82,580
2023-04-05	5.900	5.930	5.695	5.725	5.514	108,036
2023-04-04	5.960	5.980	5.845	5.853	5.637	72,932
2023-04-03	6.000	6.020	5.900	5.953	5.733	34,533

← NewerPage 15 of 22 · 1,262 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.