Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-15 | 5.700 | 5.845 | 5.595 | 5.765 | 5.553 | 71,976 |
| 2022-07-14 | 5.750 | 5.750 | 5.535 | 5.555 | 5.350 | 17,137 |
| 2022-07-13 | 5.765 | 5.765 | 5.620 | 5.638 | 5.430 | 67,481 |
| 2022-07-12 | 5.750 | 5.750 | 5.525 | 5.690 | 5.480 | 78,899 |
| 2022-07-11 | 5.800 | 5.830 | 5.685 | 5.693 | 5.483 | 45,185 |
| 2022-07-08 | 5.800 | 5.845 | 5.755 | 5.815 | 5.601 | 58,494 |
| 2022-07-07 | 5.750 | 5.765 | 5.665 | 5.720 | 5.509 | 61,155 |
| 2022-07-06 | 5.600 | 5.785 | 5.600 | 5.640 | 5.432 | 576,811 |
| 2022-07-05 | 5.878 | 5.960 | 5.658 | 5.695 | 5.485 | 187,928 |
| 2022-07-04 | 6.075 | 6.110 | 5.875 | 5.880 | 5.663 | 323,126 |
| 2022-07-01 | 6.060 | 6.060 | 5.910 | 5.993 | 5.772 | 141,975 |
| 2022-06-30 | 6.220 | 6.220 | 5.935 | 6.053 | 5.829 | 112,742 |
| 2022-06-29 | 6.600 | 6.600 | 6.280 | 6.315 | 6.082 | 249,801 |
| 2022-06-28 | 6.740 | 6.810 | 6.700 | 6.725 | 6.477 | 110,166 |
| 2022-06-27 | 6.820 | 6.890 | 6.565 | 6.660 | 6.415 | 110,564 |
| 2022-06-24 | 6.730 | 6.865 | 6.680 | 6.823 | 6.571 | 110,584 |
| 2022-06-23 | 6.775 | 6.915 | 6.640 | 6.675 | 6.429 | 1,199,146 |
| 2022-06-22 | 6.800 | 6.830 | 6.650 | 6.830 | 6.578 | 1,048,754 |
| 2022-06-21 | 6.955 | 7.065 | 6.880 | 6.948 | 6.691 | 69,173 |
| 2022-06-20 | 6.710 | 6.935 | 6.710 | 6.935 | 6.679 | 64,829 |
| 2022-06-17 | 6.655 | 6.795 | 6.624 | 6.700 | 6.453 | 169,542 |
| 2022-06-16 | 6.720 | 6.740 | 6.450 | 6.600 | 6.357 | 243,952 |
| 2022-06-15 | 6.620 | 6.620 | 6.460 | 6.578 | 6.335 | 75,220 |
| 2022-06-14 | 6.560 | 6.560 | 6.375 | 6.425 | 6.188 | 79,288 |
| 2022-06-13 | 6.980 | 6.980 | 6.290 | 6.483 | 6.244 | 129,624 |
| 2022-06-10 | 7.400 | 7.450 | 7.080 | 7.133 | 6.870 | 55,849 |
| 2022-06-09 | 7.630 | 7.685 | 7.520 | 7.555 | 7.277 | 398,490 |
| 2022-06-08 | 7.600 | 7.735 | 7.590 | 7.643 | 7.361 | 57,042 |
| 2022-06-07 | 7.555 | 7.725 | 7.555 | 7.640 | 7.358 | 39,153 |
| 2022-06-06 | 7.450 | 7.550 | 7.410 | 7.478 | 7.202 | 29,636 |
| 2022-06-01 | 7.510 | 7.565 | 7.380 | 7.413 | 7.139 | 69,124 |
| 2022-05-31 | 7.500 | 7.540 | 7.395 | 7.438 | 7.163 | 80,479 |
| 2022-05-30 | 7.490 | 7.560 | 7.400 | 7.453 | 7.178 | 19,761 |
| 2022-05-27 | 7.200 | 7.305 | 7.195 | 7.295 | 7.026 | 91,712 |
| 2022-05-26 | 6.995 | 7.200 | 6.995 | 7.155 | 6.891 | 65,151 |
| 2022-05-25 | 6.900 | 6.955 | 6.830 | 6.933 | 6.677 | 84,603 |
| 2022-05-24 | 6.930 | 6.975 | 6.775 | 6.813 | 6.561 | 84,174 |
| 2022-05-23 | 6.990 | 7.033 | 6.880 | 6.880 | 6.626 | 19,416 |
| 2022-05-20 | 7.000 | 7.070 | 6.930 | 6.970 | 6.713 | 23,511 |
| 2022-05-19 | 6.960 | 7.015 | 6.870 | 6.955 | 6.699 | 14,848 |
| 2022-05-18 | 7.000 | 7.150 | 6.945 | 6.978 | 6.720 | 38,039 |
| 2022-05-17 | 6.980 | 7.200 | 6.955 | 7.048 | 6.788 | 77,994 |
| 2022-05-16 | 6.920 | 7.040 | 6.835 | 6.865 | 6.612 | 11,544 |
| 2022-05-13 | 6.910 | 6.910 | 6.685 | 6.865 | 6.612 | 121,348 |
| 2022-05-12 | 7.000 | 7.085 | 6.815 | 6.838 | 6.585 | 50,049 |
| 2022-05-11 | 7.000 | 7.100 | 6.880 | 7.043 | 6.783 | 463,906 |
| 2022-05-10 | 7.830 | 7.830 | 6.900 | 6.965 | 6.708 | 377,407 |
| 2022-05-09 | 7.700 | 7.920 | 7.670 | 7.710 | 7.426 | 24,086 |
| 2022-05-06 | 7.910 | 7.995 | 7.775 | 7.995 | 7.700 | 100,065 |
| 2022-05-05 | 8.170 | 8.185 | 7.900 | 7.925 | 7.633 | 253,494 |
| 2022-05-04 | 7.985 | 8.095 | 7.985 | 8.033 | 7.736 | 161,629 |
| 2022-05-03 | 8.180 | 8.210 | 7.885 | 7.958 | 7.664 | 378,109 |
| 2022-04-29 | 7.650 | 7.993 | 7.624 | 7.993 | 7.698 | 78,989 |
| 2022-04-28 | 7.410 | 7.675 | 7.410 | 7.563 | 7.284 | 93,410 |
| 2022-04-27 | 7.440 | 7.455 | 7.280 | 7.328 | 7.057 | 51,461 |
| 2022-04-26 | 7.280 | 7.545 | 7.250 | 7.408 | 7.134 | 153,686 |
| 2022-04-25 | 7.000 | 7.315 | 6.905 | 7.208 | 6.942 | 118,813 |
| 2022-04-22 | 7.195 | 7.195 | 6.995 | 7.063 | 6.802 | 52,181 |
| 2022-04-21 | 7.095 | 7.370 | 6.950 | 7.290 | 7.021 | 124,682 |
| 2022-04-20 | 7.100 | 7.135 | 7.015 | 7.085 | 6.824 | 214,633 |
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.