Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 4.390 | 4.400 | 4.262 | 4.292 | 4.134 | 137,528 |
| 2022-10-10 | 4.510 | 4.510 | 4.410 | 4.472 | 4.307 | 78,860 |
| 2022-10-07 | 4.590 | 4.596 | 4.472 | 4.474 | 4.309 | 22,597 |
| 2022-10-06 | 4.570 | 4.680 | 4.552 | 4.593 | 4.424 | 26,850 |
| 2022-10-05 | 4.820 | 4.820 | 4.560 | 4.578 | 4.409 | 116,636 |
| 2022-10-04 | 4.520 | 4.830 | 4.520 | 4.788 | 4.612 | 432,851 |
| 2022-10-03 | 4.630 | 4.734 | 4.592 | 4.685 | 4.512 | 18,258 |
| 2022-09-30 | 4.732 | 4.856 | 4.732 | 4.755 | 4.580 | 161,167 |
| 2022-09-29 | 4.910 | 4.910 | 4.652 | 4.702 | 4.529 | 44,385 |
| 2022-09-28 | 4.886 | 4.920 | 4.730 | 4.898 | 4.717 | 67,632 |
| 2022-09-27 | 4.996 | 4.996 | 4.908 | 4.945 | 4.762 | 47,020 |
| 2022-09-26 | 4.951 | 4.956 | 4.862 | 4.918 | 4.737 | 128,674 |
| 2022-09-23 | 5.175 | 5.175 | 4.952 | 5.002 | 4.817 | 95,679 |
| 2022-09-22 | 5.260 | 5.260 | 5.150 | 5.183 | 4.991 | 60,147 |
| 2022-09-21 | 5.320 | 5.405 | 5.250 | 5.280 | 5.085 | 297,395 |
| 2022-09-20 | 5.500 | 5.565 | 5.375 | 5.410 | 5.211 | 90,691 |
| 2022-09-16 | 5.570 | 5.570 | 5.530 | 5.555 | 5.350 | 8,650 |
| 2022-09-15 | 5.660 | 5.740 | 5.625 | 5.683 | 5.473 | 74,016 |
| 2022-09-14 | 5.520 | 5.615 | 5.500 | 5.595 | 5.389 | 84,184 |
| 2022-09-13 | 5.695 | 5.695 | 5.540 | 5.595 | 5.389 | 109,293 |
| 2022-09-12 | 5.650 | 5.685 | 5.545 | 5.673 | 5.463 | 81,337 |
| 2022-09-09 | 5.310 | 5.540 | 5.310 | 5.478 | 5.276 | 195,165 |
| 2022-09-08 | 5.350 | 5.420 | 5.280 | 5.375 | 5.177 | 435,116 |
| 2022-09-07 | 5.550 | 5.550 | 5.200 | 5.260 | 5.066 | 106,147 |
| 2022-09-06 | 5.860 | 5.870 | 5.775 | 5.785 | 5.572 | 116,427 |
| 2022-09-05 | 5.810 | 5.810 | 5.760 | 5.765 | 5.553 | 45,286 |
| 2022-09-02 | 5.800 | 5.951 | 5.785 | 5.913 | 5.695 | 294,461 |
| 2022-09-01 | 5.895 | 5.985 | 5.775 | 5.788 | 5.574 | 101,991 |
| 2022-08-31 | 6.000 | 6.095 | 5.930 | 6.055 | 5.832 | 196,335 |
| 2022-08-30 | 5.845 | 5.975 | 5.845 | 5.850 | 5.634 | 43,284 |
| 2022-08-26 | 6.275 | 6.275 | 6.020 | 6.025 | 5.803 | 59,017 |
| 2022-08-25 | 6.230 | 6.300 | 6.230 | 6.293 | 6.061 | 25,253 |
| 2022-08-24 | 6.085 | 6.198 | 6.060 | 6.198 | 5.969 | 36,345 |
| 2022-08-23 | 6.060 | 6.215 | 6.060 | 6.155 | 5.928 | 352,127 |
| 2022-08-22 | 6.180 | 6.205 | 6.070 | 6.133 | 5.906 | 61,691 |
| 2022-08-19 | 6.365 | 6.365 | 6.210 | 6.248 | 6.017 | 40,702 |
| 2022-08-18 | 6.350 | 6.390 | 6.340 | 6.363 | 6.128 | 25,331 |
| 2022-08-17 | 6.420 | 6.520 | 6.360 | 6.415 | 6.179 | 27,973 |
| 2022-08-16 | 6.530 | 6.545 | 6.435 | 6.455 | 6.217 | 101,682 |
| 2022-08-15 | 6.490 | 6.520 | 6.400 | 6.518 | 6.277 | 96,468 |
| 2022-08-12 | 6.375 | 6.455 | 6.375 | 6.445 | 6.207 | 31,205 |
| 2022-08-11 | 6.400 | 6.460 | 6.345 | 6.350 | 6.116 | 116,161 |
| 2022-08-10 | 6.400 | 6.400 | 6.265 | 6.375 | 6.140 | 102,320 |
| 2022-08-09 | 6.305 | 6.405 | 6.305 | 6.333 | 6.099 | 35,504 |
| 2022-08-08 | 6.200 | 6.375 | 6.150 | 6.355 | 6.121 | 74,310 |
| 2022-08-05 | 6.165 | 6.271 | 6.165 | 6.228 | 5.998 | 59,378 |
| 2022-08-04 | 6.250 | 6.250 | 6.165 | 6.188 | 5.959 | 75,426 |
| 2022-08-03 | 6.095 | 6.195 | 6.095 | 6.115 | 5.890 | 16,444 |
| 2022-08-02 | 6.080 | 6.120 | 6.045 | 6.120 | 5.894 | 649,794 |
| 2022-08-01 | 6.100 | 6.201 | 6.100 | 6.138 | 5.911 | 541,996 |
| 2022-07-29 | 6.290 | 6.345 | 6.140 | 6.183 | 5.955 | 255,449 |
| 2022-07-28 | 6.265 | 6.270 | 6.070 | 6.093 | 5.868 | 125,331 |
| 2022-07-27 | 5.990 | 6.275 | 5.915 | 6.225 | 5.996 | 163,808 |
| 2022-07-26 | 5.935 | 5.935 | 5.790 | 5.843 | 5.627 | 93,647 |
| 2022-07-25 | 5.885 | 5.955 | 5.850 | 5.885 | 5.668 | 253,971 |
| 2022-07-22 | 5.840 | 5.955 | 5.830 | 5.915 | 5.697 | 297,256 |
| 2022-07-21 | 6.010 | 6.010 | 5.780 | 5.795 | 5.581 | 82,672 |
| 2022-07-20 | 6.080 | 6.080 | 5.917 | 5.973 | 5.752 | 39,086 |
| 2022-07-19 | 5.799 | 5.980 | 5.799 | 5.958 | 5.738 | 77,066 |
| 2022-07-18 | 5.880 | 5.880 | 5.770 | 5.875 | 5.658 | 25,516 |
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.