Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	6.945	7.155	6.810	7.115	6.853	217,000
2022-04-14	6.590	6.895	6.590	6.885	6.631	83,781
2022-04-13	6.430	6.570	6.330	6.555	6.313	102,492
2022-04-12	6.400	6.401	6.309	6.388	6.152	123,727
2022-04-11	6.355	6.355	6.220	6.355	6.121	272,165
2022-04-08	6.400	6.400	6.265	6.265	6.034	22,740
2022-04-07	6.435	6.435	6.250	6.303	6.070	93,475
2022-04-06	6.650	6.730	6.300	6.355	6.121	74,346
2022-04-05	6.680	6.700	6.605	6.610	6.366	59,013
2022-04-04	6.735	6.735	6.550	6.595	6.352	27,452
2022-04-01	6.810	6.850	6.720	6.773	6.523	46,814
2022-03-31	6.876	6.904	6.788	6.810	6.559	19,130
2022-03-30	6.924	6.924	6.798	6.867	6.614	53,955
2022-03-29	6.710	6.952	6.710	6.893	6.639	72,596
2022-03-28	6.551	6.706	6.550	6.645	6.400	48,686
2022-03-25	6.552	6.654	6.552	6.566	6.324	120,256
2022-03-24	6.550	6.550	6.480	6.507	6.267	31,369
2022-03-23	6.614	6.614	6.474	6.553	6.311	55,875
2022-03-22	6.511	6.674	6.511	6.662	6.416	37,388
2022-03-21	6.484	6.650	6.484	6.505	6.265	114,562
2022-03-18	6.663	6.663	6.506	6.663	6.417	93,218
2022-03-17	6.751	6.768	6.564	6.564	6.322	45,812
2022-03-16	6.536	6.734	6.536	6.685	6.439	23,957
2022-03-15	6.200	6.330	6.148	6.275	6.044	63,167
2022-03-14	6.340	6.594	6.220	6.220	5.991	56,043
2022-03-11	6.222	6.542	6.222	6.356	6.122	42,366
2022-03-10	6.080	6.186	5.990	6.122	5.896	36,562
2022-03-09	5.851	6.150	5.780	5.993	5.772	99,559
2022-03-08	5.722	5.924	5.616	5.666	5.457	107,569
2022-03-07	5.524	6.068	5.378	5.854	5.638	258,373
2022-03-04	6.410	6.410	5.932	5.954	5.735	53,488
2022-03-03	6.823	6.823	6.448	6.449	6.211	18,473
2022-03-02	6.551	7.024	6.514	7.024	6.765	37,236
2022-03-01	6.800	7.028	6.628	6.711	6.464	92,963
2022-02-28	6.760	6.882	6.626	6.724	6.476	1,945,040
2022-02-25	6.750	7.035	6.750	7.022	6.763	104,124
2022-02-24	6.710	6.892	6.620	6.734	6.486	88,007
2022-02-23	7.180	7.256	7.016	7.070	6.809	41,315
2022-02-22	6.840	7.162	6.790	7.135	6.872	68,250
2022-02-21	7.020	7.262	6.992	7.070	6.809	108,254
2022-02-18	7.151	7.290	7.116	7.184	6.919	39,027
2022-02-17	7.238	7.378	7.200	7.245	6.978	65,165
2022-02-16	7.340	7.460	7.202	7.263	6.995	430,202
2022-02-15	7.178	7.312	7.178	7.268	7.000	23,794
2022-02-14	6.866	7.158	6.866	7.070	6.809	816,239
2022-02-11	7.100	7.326	7.076	7.218	6.952	118,998
2022-02-10	7.090	7.250	7.054	7.091	6.830	65,525
2022-02-09	6.918	7.054	6.918	6.994	6.736	597,507
2022-02-08	6.720	6.888	6.720	6.842	6.590	59,129
2022-02-07	6.720	6.744	6.614	6.732	6.484	151,457
2022-02-04	6.780	6.780	6.622	6.685	6.439	17,964
2022-02-03	6.712	6.796	6.708	6.769	6.520	76,408
2022-02-02	6.870	6.980	6.712	6.749	6.500	170,191
2022-02-01	6.738	6.884	6.738	6.824	6.572	109,030
2022-01-31	6.660	6.698	6.528	6.661	6.415	30,407
2022-01-28	6.551	6.608	6.420	6.573	6.331	59,459
2022-01-27	6.490	6.588	6.482	6.516	6.276	65,164
2022-01-26	6.474	6.672	6.474	6.596	6.353	28,915
2022-01-25	6.330	6.466	6.330	6.393	6.157	14,051
2022-01-24	6.370	6.536	6.260	6.288	6.056	53,214

← NewerPage 20 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.