Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	5.895	5.960	5.850	5.900	5.683	145,341
2023-03-30	5.630	5.890	5.630	5.838	5.622	194,852
2023-03-29	5.574	5.574	5.455	5.535	5.331	52,421
2023-03-28	5.565	5.565	5.430	5.458	5.256	205,807
2023-03-27	5.460	5.490	5.420	5.450	5.249	45,501
2023-03-24	5.510	5.510	5.330	5.358	5.160	31,497
2023-03-23	5.625	5.625	5.529	5.565	5.360	24,357
2023-03-22	5.715	5.715	5.624	5.655	5.447	58,944
2023-03-21	5.695	5.765	5.520	5.688	5.478	816,746
2023-03-20	5.705	5.845	5.560	5.825	5.610	96,176
2023-03-17	6.040	6.080	5.665	5.723	5.512	158,796
2023-03-16	5.980	6.030	5.865	5.980	5.760	246,247
2023-03-15	6.155	6.155	5.725	6.143	5.916	209,952
2023-03-14	5.930	6.200	5.930	6.165	5.938	17,917
2023-03-13	6.175	6.179	5.870	5.960	5.740	35,081
2023-03-10	6.240	6.240	6.075	6.155	5.928	116,717
2023-03-09	6.500	6.510	6.285	6.298	6.065	102,364
2023-03-08	6.530	6.530	6.465	6.510	6.270	39,367
2023-03-07	6.500	6.605	6.450	6.590	6.347	217,037
2023-03-06	6.310	6.480	6.310	6.445	6.207	84,591
2023-03-03	6.290	6.335	6.260	6.325	6.092	38,834
2023-03-02	6.285	6.329	6.165	6.168	5.940	41,762
2023-03-01	6.240	6.445	6.220	6.263	6.032	191,689
2023-02-28	6.200	6.335	6.005	6.303	6.070	322,654
2023-02-27	6.100	6.220	6.054	6.205	5.976	23,951
2023-02-24	6.040	6.080	5.950	6.028	5.805	184,016
2023-02-23	5.900	6.055	5.895	6.025	5.803	10,638
2023-02-22	5.985	5.985	5.870	5.925	5.707	40,711
2023-02-21	6.000	6.055	5.970	6.055	5.832	30,929
2023-02-20	6.080	6.130	6.030	6.055	5.832	23,584
2023-02-17	6.120	6.120	6.080	6.088	5.863	4,717
2023-02-16	6.180	6.200	6.084	6.115	5.890	33,681
2023-02-15	6.095	6.170	6.095	6.155	5.928	15,675
2023-02-14	6.050	6.123	6.050	6.113	5.887	46,584
2023-02-13	6.000	6.035	5.915	5.980	5.760	20,777
2023-02-10	6.180	6.190	5.880	5.928	5.709	82,780
2023-02-09	6.225	6.253	6.180	6.205	5.976	50,796
2023-02-08	6.190	6.290	6.175	6.238	6.008	38,710
2023-02-07	6.170	6.190	6.130	6.173	5.945	8,766
2023-02-06	6.215	6.260	6.190	6.260	6.029	192,199
2023-02-03	6.290	6.300	6.180	6.250	6.020	28,370
2023-02-02	6.165	6.300	6.125	6.263	6.032	145,589
2023-02-01	6.140	6.165	6.080	6.135	5.909	31,800
2023-01-31	6.000	6.145	6.000	6.080	5.856	51,390
2023-01-30	6.070	6.115	6.010	6.030	5.808	35,862
2023-01-27	6.170	6.220	6.080	6.093	5.868	118,530
2023-01-26	6.195	6.277	6.170	6.185	5.957	93,766
2023-01-25	6.130	6.230	6.070	6.163	5.935	168,912
2023-01-24	6.070	6.130	6.055	6.083	5.858	67,730
2023-01-23	6.145	6.145	6.015	6.038	5.815	31,664
2023-01-20	5.882	6.090	5.882	6.055	5.832	329,950
2023-01-19	5.969	5.969	5.805	5.935	5.716	134,564
2023-01-18	5.649	5.985	5.649	5.928	5.709	718,253
2023-01-17	5.675	5.675	5.625	5.660	5.451	50,971
2023-01-16	5.780	5.785	5.565	5.658	5.449	49,441
2023-01-13	5.620	5.760	5.593	5.715	5.504	345,249
2023-01-12	5.410	5.675	5.390	5.643	5.435	100,617
2023-01-11	5.240	5.395	5.240	5.355	5.158	51,098
2023-01-10	5.089	5.170	5.060	5.148	4.958	45,882
2023-01-09	5.099	5.123	5.010	5.123	4.934	19,752

← NewerPage 16 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.