Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.175 | 8.200 | 8.150 | 8.180 | 8.084 | 247,495 |
| 2025-08-14 | 8.120 | 8.205 | 8.120 | 8.200 | 8.104 | 285,004 |
| 2025-08-13 | 8.110 | 8.135 | 8.025 | 8.115 | 8.020 | 262,122 |
| 2025-08-12 | 7.940 | 8.105 | 7.935 | 8.100 | 8.005 | 352,567 |
| 2025-08-11 | 8.020 | 8.045 | 7.900 | 7.980 | 7.886 | 155,731 |
| 2025-08-08 | 8.070 | 8.120 | 8.000 | 8.040 | 7.945 | 253,888 |
| 2025-08-07 | 7.955 | 8.090 | 7.930 | 8.070 | 7.975 | 421,763 |
| 2025-08-06 | 7.900 | 7.985 | 7.855 | 7.940 | 7.847 | 355,938 |
| 2025-08-05 | 7.700 | 7.945 | 7.700 | 7.860 | 7.768 | 553,500 |
| 2025-08-04 | 7.550 | 7.680 | 7.500 | 7.680 | 7.590 | 384,674 |
| 2025-08-01 | 7.780 | 7.800 | 7.450 | 7.490 | 7.402 | 371,513 |
| 2025-07-31 | 7.820 | 8.070 | 7.650 | 7.800 | 7.708 | 1,036,704 |
| 2025-07-30 | 7.725 | 7.750 | 7.605 | 7.710 | 7.619 | 199,081 |
| 2025-07-29 | 7.700 | 7.740 | 7.645 | 7.675 | 7.585 | 209,167 |
| 2025-07-28 | 7.755 | 7.820 | 7.600 | 7.665 | 7.575 | 278,116 |
| 2025-07-25 | 7.660 | 7.700 | 7.580 | 7.690 | 7.600 | 169,357 |
| 2025-07-24 | 7.730 | 7.730 | 7.620 | 7.660 | 7.570 | 272,802 |
| 2025-07-23 | 7.650 | 7.730 | 7.650 | 7.715 | 7.624 | 334,408 |
| 2025-07-22 | 7.680 | 7.700 | 7.570 | 7.610 | 7.521 | 259,284 |
| 2025-07-21 | 7.620 | 7.675 | 7.610 | 7.650 | 7.560 | 236,016 |
| 2025-07-18 | 7.540 | 7.595 | 7.510 | 7.580 | 7.491 | 402,178 |
| 2025-07-17 | 7.410 | 7.600 | 7.410 | 7.505 | 7.417 | 244,178 |
| 2025-07-16 | 7.460 | 7.550 | 7.385 | 7.410 | 7.323 | 286,073 |
| 2025-07-15 | 7.750 | 7.760 | 7.490 | 7.505 | 7.417 | 390,936 |
| 2025-07-14 | 7.550 | 7.725 | 7.450 | 7.725 | 7.634 | 323,725 |
| 2025-07-11 | 7.675 | 7.715 | 7.600 | 7.635 | 7.545 | 325,659 |
| 2025-07-10 | 7.530 | 7.690 | 7.465 | 7.690 | 7.600 | 414,596 |
| 2025-07-09 | 7.415 | 7.545 | 7.375 | 7.520 | 7.432 | 429,414 |
| 2025-07-08 | 7.405 | 7.440 | 7.360 | 7.405 | 7.318 | 242,343 |
| 2025-07-07 | 7.205 | 7.410 | 7.165 | 7.335 | 7.249 | 315,633 |
| 2025-07-04 | 7.270 | 7.385 | 7.240 | 7.340 | 7.138 | 244,123 |
| 2025-07-03 | 7.290 | 7.360 | 7.220 | 7.320 | 7.119 | 342,780 |
| 2025-07-02 | 7.230 | 7.280 | 7.190 | 7.245 | 7.046 | 244,073 |
| 2025-07-01 | 7.150 | 7.210 | 7.090 | 7.175 | 6.978 | 420,042 |
| 2025-06-30 | 7.070 | 7.140 | 7.020 | 7.110 | 6.915 | 268,362 |
| 2025-06-27 | 6.965 | 7.035 | 6.940 | 7.030 | 6.837 | 207,690 |
| 2025-06-26 | 7.000 | 7.000 | 6.860 | 6.910 | 6.720 | 185,045 |
| 2025-06-25 | 6.960 | 7.040 | 6.910 | 6.965 | 6.774 | 452,004 |
| 2025-06-24 | 6.780 | 7.015 | 6.780 | 6.955 | 6.764 | 347,064 |
| 2025-06-23 | 6.640 | 6.750 | 6.640 | 6.685 | 6.501 | 340,881 |
| 2025-06-20 | 6.720 | 6.805 | 6.710 | 6.750 | 6.565 | 312,333 |
| 2025-06-19 | 6.765 | 6.805 | 6.695 | 6.700 | 6.516 | 255,188 |
| 2025-06-18 | 6.785 | 6.855 | 6.770 | 6.815 | 6.628 | 305,892 |
| 2025-06-17 | 6.880 | 6.880 | 6.780 | 6.785 | 6.599 | 337,622 |
| 2025-06-16 | 6.710 | 6.895 | 6.690 | 6.895 | 6.706 | 503,991 |
| 2025-06-13 | 6.680 | 6.780 | 6.655 | 6.685 | 6.501 | 670,600 |
| 2025-06-12 | 7.105 | 7.105 | 6.940 | 6.975 | 6.783 | 511,566 |
| 2025-06-11 | 7.220 | 7.255 | 7.115 | 7.115 | 6.920 | 383,865 |
| 2025-06-10 | 7.160 | 7.270 | 7.100 | 7.235 | 7.036 | 438,533 |
| 2025-06-09 | 6.980 | 7.290 | 6.975 | 7.155 | 6.958 | 676,552 |
| 2025-06-06 | 6.835 | 6.975 | 6.805 | 6.945 | 6.754 | 398,650 |
| 2025-06-05 | 6.850 | 6.860 | 6.750 | 6.825 | 6.638 | 361,945 |
| 2025-06-04 | 6.800 | 6.850 | 6.770 | 6.795 | 6.608 | 262,876 |
| 2025-06-03 | 6.740 | 6.790 | 6.640 | 6.760 | 6.574 | 258,799 |
| 2025-06-02 | 6.710 | 6.755 | 6.670 | 6.725 | 6.540 | 184,703 |
| 2025-05-30 | 6.800 | 6.835 | 6.755 | 6.755 | 6.569 | 298,497 |
| 2025-05-29 | 6.850 | 6.910 | 6.805 | 6.805 | 6.618 | 382,246 |
| 2025-05-28 | 6.810 | 6.840 | 6.795 | 6.805 | 6.618 | 221,066 |
| 2025-05-27 | 6.800 | 6.820 | 6.705 | 6.800 | 6.613 | 290,338 |
| 2025-05-26 | 6.655 | 6.770 | 6.655 | 6.765 | 6.579 | 321,684 |
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.