Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 6.895 | 6.900 | 6.708 | 6.708 | 6.524 | 9,518 |
| 2024-11-26 | 6.990 | 6.990 | 6.878 | 6.920 | 6.731 | 1,617 |
| 2024-11-25 | 6.915 | 7.000 | 6.915 | 6.955 | 6.765 | 18,839 |
| 2024-11-22 | 6.950 | 6.950 | 6.850 | 6.928 | 6.738 | 24,551 |
| 2024-11-21 | 6.990 | 6.990 | 6.899 | 6.963 | 6.772 | 8,775 |
| 2024-11-20 | 6.900 | 7.025 | 6.775 | 6.933 | 6.743 | 4,794 |
| 2024-11-19 | 7.128 | 7.310 | 6.960 | 7.013 | 6.821 | 14,605 |
| 2024-11-18 | 7.200 | 7.220 | 7.105 | 7.143 | 6.947 | 6,562 |
| 2024-11-15 | 7.220 | 7.315 | 7.140 | 7.140 | 6.945 | 14,907 |
| 2024-11-14 | 7.245 | 7.360 | 7.245 | 7.265 | 7.066 | 6,690 |
| 2024-11-13 | 7.250 | 7.455 | 7.250 | 7.303 | 7.103 | 9,729 |
| 2024-11-12 | 7.355 | 7.355 | 7.260 | 7.330 | 7.130 | 15,732 |
| 2024-11-11 | 7.190 | 7.340 | 7.180 | 7.333 | 7.132 | 16,752 |
| 2024-11-08 | 7.100 | 7.125 | 7.005 | 7.110 | 6.916 | 20,333 |
| 2024-11-07 | 6.900 | 7.006 | 6.860 | 7.003 | 6.811 | 5,733 |
| 2024-11-06 | 7.000 | 7.060 | 6.888 | 6.923 | 6.733 | 40,811 |
| 2024-11-05 | 6.850 | 6.960 | 6.850 | 6.955 | 6.765 | 6,747 |
| 2024-11-04 | 6.910 | 6.945 | 6.908 | 6.908 | 6.719 | 4,377 |
| 2024-11-01 | 6.850 | 6.890 | 6.820 | 6.855 | 6.668 | 1,943 |
| 2024-10-31 | 6.820 | 6.820 | 6.780 | 6.795 | 6.609 | 11,902 |
| 2024-10-30 | 6.705 | 6.800 | 6.705 | 6.788 | 6.602 | 13,975 |
| 2024-10-29 | 6.785 | 6.785 | 6.610 | 6.650 | 6.468 | 6,259 |
| 2024-10-28 | 6.730 | 6.830 | 6.730 | 6.755 | 6.570 | 3,322 |
| 2024-10-25 | 6.650 | 6.745 | 6.645 | 6.745 | 6.561 | 9,981 |
| 2024-10-24 | 6.710 | 6.820 | 6.650 | 6.738 | 6.553 | 25,862 |
| 2024-10-23 | 6.800 | 6.810 | 6.723 | 6.723 | 6.539 | 5,871 |
| 2024-10-22 | 6.675 | 6.795 | 6.675 | 6.765 | 6.580 | 12,017 |
| 2024-10-21 | 6.705 | 6.805 | 6.705 | 6.718 | 6.534 | 11,578 |
| 2024-10-18 | 6.800 | 6.835 | 6.760 | 6.783 | 6.597 | 9,108 |
| 2024-10-17 | 6.865 | 6.865 | 6.795 | 6.853 | 6.665 | 1,739 |
| 2024-10-16 | 6.680 | 6.835 | 6.680 | 6.775 | 6.590 | 4,326 |
| 2024-10-15 | 6.640 | 6.740 | 6.630 | 6.678 | 6.495 | 10,838 |
| 2024-10-14 | 6.745 | 6.745 | 6.658 | 6.658 | 6.475 | 7,292 |
| 2024-10-11 | 6.630 | 6.729 | 6.630 | 6.718 | 6.534 | 6,140 |
| 2024-10-10 | 6.640 | 6.690 | 6.625 | 6.673 | 6.490 | 5,949 |
| 2024-10-09 | 6.600 | 6.695 | 6.580 | 6.655 | 6.473 | 5,104 |
| 2024-10-08 | 6.460 | 6.670 | 6.460 | 6.645 | 6.463 | 3,224 |
| 2024-10-07 | 6.515 | 6.570 | 6.450 | 6.508 | 6.330 | 1,290 |
| 2024-10-04 | 6.350 | 6.545 | 6.345 | 6.545 | 6.366 | 2,528 |
| 2024-10-03 | 6.350 | 6.475 | 6.345 | 6.353 | 6.179 | 2,012 |
| 2024-10-02 | 6.420 | 6.420 | 6.385 | 6.395 | 6.220 | 6,203 |
| 2024-10-01 | 6.520 | 6.610 | 6.400 | 6.443 | 6.266 | 2,405 |
| 2024-09-30 | 6.650 | 6.700 | 6.530 | 6.538 | 6.359 | 2,108 |
| 2024-09-27 | 6.630 | 6.730 | 6.630 | 6.688 | 6.505 | 6,386 |
| 2024-09-26 | 6.700 | 6.810 | 6.650 | 6.703 | 6.519 | 3,414 |
| 2024-09-25 | 6.690 | 6.720 | 6.600 | 6.600 | 6.419 | 3,630 |
| 2024-09-24 | 6.620 | 6.670 | 6.620 | 6.620 | 6.439 | 5,436 |
| 2024-09-23 | 6.560 | 6.600 | 6.535 | 6.588 | 6.407 | 1,975 |
| 2024-09-20 | 6.620 | 6.623 | 6.565 | 6.623 | 6.441 | 8,360 |
| 2024-09-19 | 6.535 | 6.610 | 6.535 | 6.610 | 6.429 | 13,253 |
| 2024-09-18 | 6.545 | 6.545 | 6.385 | 6.528 | 6.349 | 2,061 |
| 2024-09-17 | 6.480 | 6.550 | 6.480 | 6.500 | 6.322 | 548,536 |
| 2024-09-16 | 6.500 | 6.520 | 6.435 | 6.438 | 6.261 | 17,821 |
| 2024-09-13 | 6.460 | 6.540 | 6.355 | 6.505 | 6.327 | 7,363 |
| 2024-09-12 | 6.455 | 6.505 | 6.250 | 6.505 | 6.327 | 3,231 |
| 2024-09-11 | 6.405 | 6.460 | 6.375 | 6.440 | 6.264 | 10,191 |
| 2024-09-10 | 6.475 | 6.515 | 6.380 | 6.438 | 6.261 | 15,717 |
| 2024-09-09 | 6.325 | 6.495 | 6.325 | 6.470 | 6.293 | 21,803 |
| 2024-09-06 | 6.440 | 6.440 | 6.340 | 6.403 | 6.227 | 100,488 |
| 2024-09-05 | 6.250 | 6.475 | 6.220 | 6.398 | 6.223 | 7,006 |
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.