Melia Hotels historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	10.110	10.440	10.110	10.440	10.440	180,562
2026-07-23	10.280	10.320	10.120	10.160	10.160	230,086
2026-07-22	10.590	10.590	10.320	10.360	10.360	340,750
2026-07-21	10.470	10.660	10.430	10.590	10.590	322,191
2026-07-20	10.490	10.650	10.480	10.580	10.580	262,329
2026-07-17	10.670	10.760	10.580	10.590	10.590	282,109
2026-07-16	10.740	11.000	10.570	10.760	10.760	284,221
2026-07-15	10.800	10.800	10.400	10.740	10.740	357,445
2026-07-14	11.020	11.020	10.690	10.800	10.800	392,332
2026-07-13	11.120	11.220	10.950	11.070	11.070	274,534
2026-07-10	11.200	11.380	11.070	11.160	11.160	383,691
2026-07-09	11.270	11.340	11.030	11.160	11.160	287,030
2026-07-08	11.770	11.770	11.160	11.210	11.210	366,108
2026-07-07	11.750	11.820	11.660	11.820	11.820	169,876
2026-07-06	11.800	11.860	11.550	11.680	11.680	248,632
2026-07-03	11.970	12.000	11.860	12.000	11.859	168,926
2026-07-02	12.050	12.070	11.890	11.950	11.809	267,615
2026-07-01	12.200	12.200	11.860	11.940	11.800	357,864
2026-06-30	12.190	12.340	12.010	12.150	12.007	298,711
2026-06-29	12.260	12.270	12.020	12.140	11.997	304,110
2026-06-26	12.280	12.410	12.130	12.270	12.126	156,788
2026-06-25	12.240	12.470	12.210	12.380	12.234	302,666
2026-06-24	12.120	12.230	11.980	12.180	12.037	221,451
2026-06-23	12.230	12.300	12.060	12.140	11.997	351,048
2026-06-22	12.380	12.530	12.310	12.340	12.195	318,078
2026-06-19	12.250	12.490	12.110	12.440	12.294	1,199,914
2026-06-18	11.960	12.240	11.870	12.240	12.096	309,916
2026-06-17	11.800	11.950	11.710	11.930	11.790	363,391
2026-06-16	11.820	11.950	11.680	11.850	11.711	316,497
2026-06-15	11.810	11.950	11.580	11.820	11.681	459,288
2026-06-12	11.300	11.580	11.300	11.580	11.444	223,304
2026-06-11	11.210	11.260	11.020	11.160	11.029	197,151
2026-06-10	11.260	11.280	11.080	11.200	11.068	270,373
2026-06-09	11.130	11.370	10.990	11.140	11.009	266,439
2026-06-08	10.900	11.200	10.810	11.070	10.940	297,368
2026-06-05	11.000	11.090	10.940	10.970	10.841	257,176
2026-06-04	11.070	11.270	11.030	11.040	10.910	222,830
2026-06-03	11.040	11.270	11.010	11.150	11.019	335,354
2026-06-02	11.270	11.340	11.030	11.110	10.979	460,331
2026-06-01	11.100	11.250	10.990	11.210	11.078	290,409
2026-05-29	11.340	11.360	11.080	11.230	11.098	861,168
2026-05-28	11.240	11.400	11.170	11.340	11.207	209,506
2026-05-27	11.340	11.380	11.190	11.230	11.098	300,025
2026-05-26	11.460	11.460	11.180	11.320	11.187	285,263
2026-05-25	11.610	11.710	11.470	11.520	11.384	214,298
2026-05-22	11.700	11.790	11.300	11.460	11.325	311,182
2026-05-21	11.760	11.860	11.590	11.590	11.454	249,856
2026-05-20	11.630	11.820	11.390	11.740	11.602	300,947
2026-05-19	11.760	11.850	11.620	11.690	11.552	296,993
2026-05-18	11.640	11.930	11.580	11.760	11.622	438,702
2026-05-15	11.920	12.000	11.700	11.800	11.661	336,345
2026-05-14	11.900	12.100	11.760	12.010	11.869	637,873
2026-05-13	11.380	11.890	11.310	11.840	11.701	522,844
2026-05-12	11.190	11.460	11.160	11.400	11.266	436,487
2026-05-11	11.230	11.360	11.140	11.360	11.226	327,223
2026-05-08	11.000	11.330	10.820	11.310	11.177	607,775
2026-05-07	11.150	11.290	11.040	11.110	10.979	531,397
2026-05-06	11.030	11.240	10.910	11.150	11.019	509,326
2026-05-05	11.220	11.300	10.800	10.890	10.762	334,816
2026-05-04	11.120	11.260	11.020	11.080	10.950	535,051

← NewerPage 2 of 5 · 254 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.