Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	6.404	6.560	6.404	6.555	6.313	68,741
2022-01-20	6.458	6.572	6.458	6.541	6.300	46,511
2022-01-19	6.490	6.544	6.410	6.439	6.202	101,333
2022-01-18	6.504	6.504	6.416	6.428	6.191	90,602
2022-01-17	6.572	6.573	6.487	6.505	6.265	39,504
2022-01-14	6.512	6.512	6.390	6.423	6.186	61,948
2022-01-13	6.410	6.564	6.342	6.516	6.276	78,869
2022-01-12	6.530	6.640	6.460	6.496	6.257	38,877
2022-01-11	6.520	6.520	6.413	6.413	6.177	731,619
2022-01-10	6.451	6.582	6.394	6.398	6.162	433,866
2022-01-07	6.400	6.436	6.316	6.379	6.144	19,164
2022-01-06	6.310	6.488	6.200	6.404	6.168	37,167
2022-01-05	6.320	6.398	6.256	6.381	6.146	242,889
2022-01-04	6.300	6.378	6.290	6.290	6.058	32,581
2021-12-31	5.975	5.975	5.975	5.975	5.755	0
2021-12-30	5.890	6.002	5.890	5.975	5.755	76,628
2021-12-29	6.054	6.054	5.962	6.003	5.782	33,008
2021-12-24	5.922	5.922	5.922	5.922	5.704	0
2021-12-23	5.900	6.038	5.900	5.922	5.704	30,335
2021-12-22	5.670	5.910	5.670	5.884	5.667	106,995
2021-12-21	5.468	5.705	5.468	5.705	5.495	22,673
2021-12-20	5.300	5.489	5.252	5.455	5.254	52,256
2021-12-17	5.351	5.544	5.348	5.529	5.325	98,233
2021-12-16	5.538	5.538	5.356	5.399	5.200	72,028
2021-12-15	5.551	5.594	5.430	5.442	5.241	79,054
2021-12-14	5.632	5.678	5.504	5.611	5.404	146,853
2021-12-13	5.724	5.824	5.558	5.579	5.373	121,422
2021-12-10	5.858	5.858	5.731	5.760	5.548	1,067,336
2021-12-09	5.992	5.992	5.852	5.900	5.683	33,767
2021-12-08	6.086	6.086	5.748	6.060	5.837	64,456
2021-12-07	6.000	6.098	5.924	5.963	5.743	89,536
2021-12-06	5.700	5.884	5.610	5.864	5.648	148,196
2021-12-03	5.628	5.628	5.628	5.628	5.421	42,165
2021-12-02	5.600	5.718	5.538	5.596	5.390	229,568
2021-12-01	5.600	5.748	5.554	5.674	5.465	175,732
2021-11-30	5.660	5.716	5.501	5.501	5.298	60,380
2021-11-29	5.934	5.944	5.708	5.738	5.527	50,508
2021-11-26	6.010	6.040	5.744	5.843	5.628	232,471
2021-11-25	6.160	6.370	6.128	6.348	6.114	115,043
2021-11-24	5.900	6.004	5.870	5.994	5.773	54,098
2021-11-23	6.044	6.044	5.928	5.981	5.761	41,024
2021-11-22	6.000	6.154	5.888	5.996	5.775	40,899
2021-11-19	6.164	6.164	5.956	6.052	5.829	12,025
2021-11-18	6.322	6.322	6.100	6.138	5.912	83,800
2021-11-17	6.540	6.540	6.243	6.253	6.023	29,925
2021-11-16	6.546	6.788	6.487	6.515	6.275	109,686
2021-11-15	6.351	6.538	6.330	6.384	6.149	50,645
2021-11-12	6.450	6.450	6.346	6.398	6.162	32,545
2021-11-11	6.600	6.600	6.376	6.491	6.252	222,027
2021-11-10	6.700	6.870	6.654	6.666	6.420	1,015,596
2021-11-09	6.660	6.856	6.660	6.824	6.572	129,718
2021-11-08	6.778	6.914	6.634	6.701	6.454	237,371
2021-11-05	6.420	6.906	6.272	6.860	6.607	182,287
2021-11-04	6.380	6.472	6.362	6.387	6.152	47,603
2021-11-03	6.330	6.384	6.254	6.358	6.124	43,673
2021-11-02	6.400	6.426	6.364	6.379	6.144	29,416
2021-11-01	6.394	6.492	6.394	6.434	6.197	108,306
2021-10-29	6.250	6.418	6.250	6.324	6.091	126,001
2021-10-28	6.351	6.400	6.230	6.387	6.152	73,900
2021-10-27	6.251	6.346	6.166	6.278	6.047	72,513

← NewerPage 21 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.