Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 7.070 | 7.095 | 7.005 | 7.085 | 7.002 | 175,432 |
| 2025-11-06 | 7.120 | 7.155 | 7.025 | 7.025 | 6.942 | 191,836 |
| 2025-11-05 | 7.010 | 7.175 | 7.010 | 7.175 | 7.091 | 212,855 |
| 2025-11-04 | 7.090 | 7.115 | 7.045 | 7.090 | 7.007 | 242,861 |
| 2025-11-03 | 7.170 | 7.180 | 7.045 | 7.130 | 7.046 | 209,258 |
| 2025-10-31 | 7.310 | 7.310 | 7.140 | 7.180 | 7.096 | 307,787 |
| 2025-10-30 | 7.270 | 7.280 | 7.195 | 7.225 | 7.140 | 241,848 |
| 2025-10-29 | 7.355 | 7.355 | 7.150 | 7.260 | 7.175 | 258,619 |
| 2025-10-28 | 7.400 | 7.410 | 7.325 | 7.385 | 7.298 | 181,051 |
| 2025-10-27 | 7.390 | 7.455 | 7.360 | 7.405 | 7.318 | 194,202 |
| 2025-10-24 | 7.370 | 7.455 | 7.360 | 7.360 | 7.273 | 379,548 |
| 2025-10-23 | 7.435 | 7.435 | 7.360 | 7.360 | 7.273 | 186,548 |
| 2025-10-22 | 7.350 | 7.435 | 7.310 | 7.435 | 7.348 | 277,001 |
| 2025-10-21 | 7.260 | 7.310 | 7.210 | 7.300 | 7.214 | 160,548 |
| 2025-10-20 | 7.220 | 7.260 | 7.165 | 7.255 | 7.170 | 190,133 |
← NewerPage 5 of 5 · 255 trading days
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.