Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 7.500 | 7.850 | 7.460 | 7.745 | 7.654 | 393,833 |
| 2026-02-03 | 7.705 | 7.705 | 7.510 | 7.520 | 7.432 | 457,348 |
| 2026-02-02 | 7.520 | 7.670 | 7.470 | 7.650 | 7.560 | 346,800 |
| 2026-01-30 | 7.455 | 7.610 | 7.390 | 7.530 | 7.441 | 392,834 |
| 2026-01-29 | 7.415 | 7.465 | 7.340 | 7.390 | 7.303 | 206,377 |
| 2026-01-28 | 7.315 | 7.420 | 7.260 | 7.400 | 7.313 | 193,444 |
| 2026-01-27 | 7.440 | 7.465 | 7.335 | 7.360 | 7.273 | 288,682 |
| 2026-01-26 | 7.450 | 7.530 | 7.360 | 7.415 | 7.328 | 342,567 |
| 2026-01-23 | 7.610 | 7.645 | 7.460 | 7.570 | 7.481 | 175,098 |
| 2026-01-22 | 7.530 | 7.655 | 7.495 | 7.655 | 7.565 | 225,256 |
| 2026-01-21 | 7.485 | 7.485 | 7.280 | 7.425 | 7.338 | 275,953 |
| 2026-01-20 | 7.560 | 7.575 | 7.370 | 7.420 | 7.333 | 451,489 |
| 2026-01-19 | 7.630 | 7.710 | 7.560 | 7.665 | 7.575 | 178,017 |
| 2026-01-16 | 7.710 | 7.835 | 7.650 | 7.775 | 7.684 | 189,734 |
| 2026-01-15 | 7.825 | 7.865 | 7.700 | 7.730 | 7.639 | 271,615 |
| 2026-01-14 | 7.900 | 7.975 | 7.800 | 7.850 | 7.758 | 203,785 |
| 2026-01-13 | 7.980 | 7.990 | 7.845 | 7.910 | 7.817 | 195,038 |
| 2026-01-12 | 8.060 | 8.080 | 7.945 | 7.980 | 7.886 | 137,778 |
| 2026-01-09 | 8.100 | 8.150 | 8.035 | 8.070 | 7.975 | 171,427 |
| 2026-01-08 | 8.000 | 8.100 | 7.980 | 8.100 | 8.005 | 425,628 |
| 2026-01-07 | 8.100 | 8.100 | 7.925 | 8.005 | 7.911 | 174,173 |
| 2026-01-06 | 8.030 | 8.090 | 7.960 | 8.090 | 7.995 | 161,837 |
| 2026-01-05 | 7.995 | 8.080 | 7.885 | 8.080 | 7.985 | 281,567 |
| 2026-01-02 | 7.990 | 8.000 | 7.850 | 7.915 | 7.822 | 236,865 |
| 2025-12-31 | 7.850 | 8.010 | 7.695 | 7.920 | 7.827 | 162,324 |
| 2025-12-30 | 7.840 | 7.980 | 7.785 | 7.955 | 7.861 | 222,037 |
| 2025-12-29 | 7.770 | 7.840 | 7.745 | 7.840 | 7.748 | 186,079 |
| 2025-12-24 | 7.810 | 7.870 | 7.775 | 7.775 | 7.684 | 59,089 |
| 2025-12-23 | 7.910 | 7.940 | 7.795 | 7.810 | 7.718 | 199,916 |
| 2025-12-22 | 7.790 | 7.945 | 7.720 | 7.940 | 7.847 | 267,632 |
| 2025-12-19 | 7.700 | 7.825 | 7.655 | 7.760 | 7.669 | 546,513 |
| 2025-12-18 | 7.560 | 7.700 | 7.560 | 7.685 | 7.595 | 179,250 |
| 2025-12-17 | 7.600 | 7.630 | 7.520 | 7.615 | 7.525 | 139,190 |
| 2025-12-16 | 7.585 | 7.675 | 7.585 | 7.590 | 7.501 | 142,217 |
| 2025-12-15 | 7.595 | 7.675 | 7.530 | 7.570 | 7.481 | 278,972 |
| 2025-12-12 | 7.390 | 7.590 | 7.380 | 7.545 | 7.456 | 458,859 |
| 2025-12-11 | 7.210 | 7.365 | 7.180 | 7.345 | 7.259 | 200,282 |
| 2025-12-10 | 7.190 | 7.245 | 7.130 | 7.225 | 7.140 | 107,306 |
| 2025-12-09 | 7.250 | 7.270 | 7.175 | 7.195 | 7.110 | 106,593 |
| 2025-12-08 | 7.240 | 7.290 | 7.210 | 7.280 | 7.194 | 114,118 |
| 2025-12-05 | 7.300 | 7.300 | 7.200 | 7.240 | 7.155 | 147,901 |
| 2025-12-04 | 7.240 | 7.320 | 7.195 | 7.210 | 7.125 | 97,197 |
| 2025-12-03 | 7.265 | 7.320 | 7.235 | 7.245 | 7.160 | 156,634 |
| 2025-12-02 | 7.360 | 7.360 | 7.200 | 7.240 | 7.155 | 127,494 |
| 2025-12-01 | 7.275 | 7.360 | 7.230 | 7.350 | 7.264 | 211,994 |
| 2025-11-28 | 7.335 | 7.335 | 7.265 | 7.290 | 7.204 | 87,515 |
| 2025-11-27 | 7.230 | 7.315 | 7.180 | 7.290 | 7.204 | 160,744 |
| 2025-11-26 | 7.200 | 7.200 | 7.080 | 7.200 | 7.115 | 192,423 |
| 2025-11-25 | 7.040 | 7.150 | 6.935 | 7.150 | 7.066 | 222,631 |
| 2025-11-24 | 6.945 | 7.065 | 6.945 | 7.035 | 6.952 | 288,172 |
| 2025-11-21 | 6.815 | 6.915 | 6.735 | 6.905 | 6.824 | 283,006 |
| 2025-11-20 | 6.995 | 6.995 | 6.835 | 6.840 | 6.760 | 266,709 |
| 2025-11-19 | 6.960 | 6.975 | 6.820 | 6.930 | 6.849 | 295,905 |
| 2025-11-18 | 7.030 | 7.030 | 6.910 | 6.950 | 6.868 | 271,519 |
| 2025-11-17 | 7.115 | 7.160 | 7.080 | 7.140 | 7.056 | 164,088 |
| 2025-11-14 | 7.225 | 7.225 | 7.060 | 7.100 | 7.017 | 162,595 |
| 2025-11-13 | 7.320 | 7.350 | 7.260 | 7.260 | 7.175 | 144,500 |
| 2025-11-12 | 7.270 | 7.335 | 7.210 | 7.330 | 7.244 | 194,578 |
| 2025-11-11 | 7.200 | 7.240 | 7.145 | 7.235 | 7.150 | 131,987 |
| 2025-11-10 | 7.175 | 7.200 | 7.140 | 7.170 | 7.086 | 188,531 |
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.