Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 4.960 | 5.020 | 4.892 | 5.017 | 4.832 | 71,533 |
| 2023-01-05 | 4.840 | 4.975 | 4.826 | 4.975 | 4.792 | 50,307 |
| 2023-01-04 | 4.772 | 4.808 | 4.726 | 4.791 | 4.614 | 100,660 |
| 2023-01-03 | 4.751 | 4.846 | 4.730 | 4.775 | 4.599 | 181,082 |
| 2022-12-30 | 4.612 | 4.612 | 4.568 | 4.600 | 4.430 | 96,182 |
| 2022-12-29 | 4.612 | 4.630 | 4.566 | 4.580 | 4.411 | 98,106 |
| 2022-12-28 | 4.651 | 4.700 | 4.594 | 4.653 | 4.482 | 265,144 |
| 2022-12-23 | 4.610 | 4.686 | 4.578 | 4.634 | 4.463 | 156,445 |
| 2022-12-22 | 4.686 | 4.686 | 4.590 | 4.622 | 4.452 | 148,417 |
| 2022-12-21 | 4.654 | 4.694 | 4.654 | 4.663 | 4.491 | 26,063 |
| 2022-12-20 | 4.620 | 4.672 | 4.588 | 4.658 | 4.486 | 64,849 |
| 2022-12-19 | 4.724 | 4.724 | 4.656 | 4.676 | 4.504 | 201,913 |
| 2022-12-16 | 4.900 | 4.938 | 4.640 | 4.682 | 4.509 | 454,367 |
| 2022-12-15 | 4.921 | 5.010 | 4.920 | 4.936 | 4.754 | 51,743 |
| 2022-12-14 | 5.015 | 5.015 | 4.922 | 4.954 | 4.771 | 113,664 |
| 2022-12-13 | 4.941 | 5.155 | 4.920 | 5.050 | 4.863 | 327,273 |
| 2022-12-12 | 5.020 | 5.020 | 4.852 | 4.894 | 4.714 | 271,263 |
| 2022-12-09 | 5.085 | 5.170 | 5.085 | 5.160 | 4.970 | 1,165 |
| 2022-12-08 | 5.055 | 5.087 | 4.996 | 5.087 | 4.900 | 6,776 |
| 2022-12-07 | 5.079 | 5.115 | 5.050 | 5.072 | 4.885 | 256,469 |
| 2022-12-06 | 5.099 | 5.100 | 5.060 | 5.077 | 4.889 | 40,146 |
| 2022-12-05 | 5.130 | 5.153 | 5.090 | 5.153 | 4.963 | 46,405 |
| 2022-12-02 | 5.205 | 5.205 | 5.130 | 5.130 | 4.941 | 17,644 |
| 2022-12-01 | 5.280 | 5.280 | 5.125 | 5.185 | 4.994 | 71,722 |
| 2022-11-30 | 5.105 | 5.206 | 5.105 | 5.165 | 4.975 | 174,985 |
| 2022-11-29 | 5.040 | 5.085 | 5.030 | 5.047 | 4.861 | 34,175 |
| 2022-11-28 | 5.100 | 5.100 | 5.035 | 5.064 | 4.877 | 16,988 |
| 2022-11-25 | 5.100 | 5.100 | 5.035 | 5.079 | 4.892 | 22,370 |
| 2022-11-24 | 4.988 | 5.160 | 4.988 | 5.087 | 4.900 | 59,438 |
| 2022-11-23 | 4.990 | 5.005 | 4.952 | 4.989 | 4.805 | 49,742 |
| 2022-11-22 | 4.952 | 5.030 | 4.952 | 4.958 | 4.775 | 142,667 |
| 2022-11-21 | 4.994 | 4.994 | 4.910 | 4.992 | 4.808 | 111,754 |
| 2022-11-18 | 4.967 | 4.967 | 4.796 | 4.964 | 4.781 | 84,137 |
| 2022-11-17 | 5.000 | 5.095 | 4.992 | 5.040 | 4.854 | 133,526 |
| 2022-11-16 | 5.045 | 5.045 | 4.956 | 4.991 | 4.807 | 654,512 |
| 2022-11-15 | 5.025 | 5.025 | 5.025 | 5.025 | 4.840 | 99,992 |
| 2022-11-14 | 5.045 | 5.110 | 5.032 | 5.045 | 4.859 | 79,407 |
| 2022-11-11 | 5.074 | 5.074 | 5.074 | 5.074 | 4.887 | 170,933 |
| 2022-11-10 | 4.931 | 5.005 | 4.822 | 4.963 | 4.780 | 75,438 |
| 2022-11-09 | 4.895 | 4.895 | 4.822 | 4.895 | 4.715 | 39,385 |
| 2022-11-08 | 4.860 | 4.934 | 4.802 | 4.934 | 4.752 | 445,455 |
| 2022-11-07 | 4.808 | 4.940 | 4.808 | 4.821 | 4.643 | 361,431 |
| 2022-11-04 | 4.692 | 4.856 | 4.608 | 4.710 | 4.536 | 126,963 |
| 2022-11-03 | 4.735 | 4.735 | 4.735 | 4.735 | 4.560 | 30,938 |
| 2022-11-02 | 4.693 | 4.693 | 4.631 | 4.693 | 4.520 | 73,181 |
| 2022-11-01 | 4.725 | 4.725 | 4.725 | 4.725 | 4.551 | 82,008 |
| 2022-10-31 | 4.683 | 4.683 | 4.683 | 4.683 | 4.510 | 157,225 |
| 2022-10-28 | 4.617 | 4.617 | 4.617 | 4.617 | 4.447 | 117,825 |
| 2022-10-27 | 4.652 | 4.652 | 4.652 | 4.652 | 4.481 | 110,515 |
| 2022-10-26 | 4.493 | 4.493 | 4.493 | 4.493 | 4.327 | 262,481 |
| 2022-10-25 | 4.447 | 4.447 | 4.447 | 4.447 | 4.283 | 221,248 |
| 2022-10-24 | 4.451 | 4.496 | 4.419 | 4.447 | 4.283 | 99,315 |
| 2022-10-21 | 4.362 | 4.362 | 4.362 | 4.362 | 4.201 | 65,940 |
| 2022-10-20 | 4.507 | 4.507 | 4.507 | 4.507 | 4.341 | 15,778 |
| 2022-10-19 | 4.461 | 4.461 | 4.461 | 4.461 | 4.297 | 33,482 |
| 2022-10-18 | 4.477 | 4.477 | 4.477 | 4.477 | 4.312 | 20,086 |
| 2022-10-17 | 4.351 | 4.424 | 4.324 | 4.416 | 4.253 | 21,613 |
| 2022-10-14 | 4.454 | 4.454 | 4.248 | 4.318 | 4.159 | 243,369 |
| 2022-10-13 | 4.160 | 4.376 | 4.062 | 4.358 | 4.197 | 228,499 |
| 2022-10-12 | 4.222 | 4.222 | 4.100 | 4.116 | 3.964 | 451,751 |
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.