Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 10.800 | 11.140 | 10.760 | 11.110 | 10.979 | 495,471 |
| 2026-04-29 | 11.130 | 11.160 | 10.810 | 10.890 | 10.762 | 367,972 |
| 2026-04-28 | 11.420 | 11.420 | 10.970 | 11.060 | 10.930 | 426,165 |
| 2026-04-27 | 11.410 | 11.540 | 11.270 | 11.280 | 11.147 | 365,100 |
| 2026-04-24 | 11.210 | 11.420 | 11.210 | 11.360 | 11.226 | 412,383 |
| 2026-04-23 | 11.200 | 11.330 | 11.120 | 11.270 | 11.137 | 279,006 |
| 2026-04-22 | 11.150 | 11.310 | 11.070 | 11.220 | 11.088 | 454,471 |
| 2026-04-21 | 11.490 | 11.490 | 11.100 | 11.100 | 10.969 | 577,979 |
| 2026-04-20 | 11.390 | 11.450 | 11.280 | 11.440 | 11.305 | 489,232 |
| 2026-04-17 | 11.390 | 11.550 | 11.300 | 11.510 | 11.375 | 943,933 |
| 2026-04-16 | 11.390 | 11.590 | 11.260 | 11.450 | 11.315 | 670,528 |
| 2026-04-15 | 11.200 | 11.520 | 11.180 | 11.420 | 11.286 | 693,562 |
| 2026-04-14 | 10.850 | 11.130 | 10.810 | 11.110 | 10.979 | 1,124,354 |
| 2026-04-13 | 10.770 | 10.800 | 10.590 | 10.780 | 10.653 | 636,489 |
| 2026-04-10 | 10.500 | 10.830 | 10.460 | 10.760 | 10.633 | 531,684 |
| 2026-04-09 | 10.100 | 10.490 | 10.070 | 10.490 | 10.367 | 805,065 |
| 2026-04-08 | 10.310 | 10.350 | 10.060 | 10.060 | 9.942 | 458,793 |
| 2026-04-07 | 10.020 | 10.180 | 9.880 | 9.890 | 9.774 | 601,988 |
| 2026-04-02 | 9.880 | 10.020 | 9.780 | 9.960 | 9.843 | 531,542 |
| 2026-04-01 | 9.840 | 9.920 | 9.685 | 9.920 | 9.803 | 514,713 |
| 2026-03-31 | 9.495 | 9.720 | 9.485 | 9.570 | 9.457 | 630,318 |
| 2026-03-30 | 9.400 | 9.550 | 9.390 | 9.450 | 9.339 | 611,419 |
| 2026-03-27 | 9.620 | 9.720 | 9.420 | 9.450 | 9.339 | 585,441 |
| 2026-03-26 | 9.570 | 9.670 | 9.555 | 9.600 | 9.487 | 480,332 |
| 2026-03-25 | 9.440 | 9.635 | 9.415 | 9.610 | 9.497 | 1,006,293 |
| 2026-03-24 | 9.280 | 9.370 | 9.205 | 9.305 | 9.196 | 750,685 |
| 2026-03-23 | 8.820 | 9.405 | 8.775 | 9.260 | 9.151 | 1,135,436 |
| 2026-03-20 | 9.000 | 9.180 | 9.000 | 9.000 | 8.894 | 1,155,799 |
| 2026-03-19 | 9.000 | 9.055 | 8.785 | 8.935 | 8.830 | 1,341,155 |
| 2026-03-18 | 9.020 | 9.205 | 8.995 | 9.105 | 8.998 | 1,085,298 |
| 2026-03-17 | 8.720 | 9.090 | 8.680 | 9.005 | 8.899 | 566,550 |
| 2026-03-16 | 8.560 | 8.750 | 8.460 | 8.750 | 8.647 | 325,294 |
| 2026-03-13 | 8.680 | 8.695 | 8.450 | 8.560 | 8.459 | 492,615 |
| 2026-03-12 | 8.480 | 8.830 | 8.350 | 8.700 | 8.598 | 1,242,709 |
| 2026-03-11 | 8.005 | 8.445 | 7.970 | 8.420 | 8.321 | 747,035 |
| 2026-03-10 | 8.000 | 8.010 | 7.870 | 8.005 | 7.911 | 442,917 |
| 2026-03-09 | 7.800 | 7.880 | 7.680 | 7.790 | 7.698 | 376,820 |
| 2026-03-06 | 8.090 | 8.140 | 7.920 | 8.020 | 7.926 | 379,543 |
| 2026-03-05 | 8.070 | 8.200 | 7.930 | 8.050 | 7.955 | 458,651 |
| 2026-03-04 | 7.665 | 8.055 | 7.620 | 8.055 | 7.960 | 380,859 |
| 2026-03-03 | 7.905 | 8.000 | 7.700 | 7.805 | 7.713 | 583,817 |
| 2026-03-02 | 7.925 | 8.060 | 7.800 | 8.015 | 7.921 | 704,105 |
| 2026-02-27 | 8.430 | 8.585 | 8.300 | 8.340 | 8.242 | 708,498 |
| 2026-02-26 | 7.970 | 8.500 | 7.810 | 8.500 | 8.400 | 841,532 |
| 2026-02-25 | 8.010 | 8.010 | 7.885 | 7.940 | 7.847 | 321,431 |
| 2026-02-24 | 7.960 | 8.020 | 7.880 | 8.015 | 7.921 | 336,220 |
| 2026-02-23 | 8.100 | 8.130 | 7.890 | 7.930 | 7.837 | 401,931 |
| 2026-02-20 | 7.970 | 8.150 | 7.885 | 8.105 | 8.010 | 354,340 |
| 2026-02-19 | 8.050 | 8.050 | 7.885 | 7.960 | 7.866 | 231,645 |
| 2026-02-18 | 8.080 | 8.095 | 7.880 | 8.050 | 7.955 | 323,202 |
| 2026-02-17 | 8.000 | 8.075 | 7.905 | 8.075 | 7.980 | 351,944 |
| 2026-02-16 | 7.950 | 8.110 | 7.900 | 7.965 | 7.871 | 517,918 |
| 2026-02-13 | 7.830 | 7.945 | 7.815 | 7.880 | 7.787 | 215,292 |
| 2026-02-12 | 7.865 | 7.910 | 7.760 | 7.900 | 7.807 | 244,677 |
| 2026-02-11 | 7.930 | 7.950 | 7.750 | 7.770 | 7.679 | 282,991 |
| 2026-02-10 | 7.880 | 7.940 | 7.780 | 7.900 | 7.807 | 283,405 |
| 2026-02-09 | 7.800 | 7.890 | 7.750 | 7.890 | 7.797 | 256,906 |
| 2026-02-06 | 7.765 | 7.795 | 7.625 | 7.750 | 7.659 | 308,780 |
| 2026-02-05 | 7.700 | 7.820 | 7.675 | 7.765 | 7.674 | 278,035 |
| 2026-02-04 | 7.500 | 7.850 | 7.460 | 7.745 | 7.654 | 393,833 |
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.