Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 6.650 | 6.740 | 6.535 | 6.555 | 6.375 | 442,016 |
| 2025-05-22 | 6.700 | 6.700 | 6.620 | 6.620 | 6.438 | 1,150,804 |
| 2025-05-21 | 6.700 | 6.790 | 6.605 | 6.715 | 6.531 | 361,879 |
| 2025-05-20 | 6.600 | 6.720 | 6.595 | 6.700 | 6.516 | 320,964 |
| 2025-05-19 | 6.570 | 6.620 | 6.505 | 6.620 | 6.438 | 289,289 |
| 2025-05-16 | 6.620 | 6.645 | 6.575 | 6.590 | 6.409 | 246,904 |
| 2025-05-15 | 6.600 | 6.635 | 6.535 | 6.625 | 6.443 | 268,516 |
| 2025-05-14 | 6.670 | 6.730 | 6.610 | 6.645 | 6.463 | 237,358 |
| 2025-05-13 | 6.535 | 6.700 | 6.530 | 6.700 | 6.516 | 508,247 |
| 2025-05-12 | 6.390 | 6.525 | 6.320 | 6.485 | 6.307 | 471,656 |
| 2025-05-09 | 6.355 | 6.370 | 6.140 | 6.285 | 6.112 | 804,032 |
| 2025-05-08 | 6.500 | 6.600 | 6.395 | 6.430 | 6.253 | 222,699 |
| 2025-05-07 | 6.410 | 6.500 | 6.370 | 6.470 | 6.292 | 185,895 |
| 2025-05-06 | 6.460 | 6.475 | 6.375 | 6.405 | 6.229 | 188,333 |
| 2025-05-05 | 6.480 | 6.480 | 6.410 | 6.455 | 6.278 | 149,526 |
| 2025-05-02 | 6.460 | 6.480 | 6.390 | 6.440 | 6.263 | 184,445 |
| 2025-04-30 | 6.300 | 6.370 | 6.230 | 6.370 | 6.195 | 267,423 |
| 2025-04-29 | 6.310 | 6.360 | 6.265 | 6.285 | 6.112 | 152,998 |
| 2025-04-28 | 6.350 | 6.390 | 6.295 | 6.320 | 6.146 | 221,136 |
| 2025-04-25 | 6.260 | 6.310 | 6.250 | 6.310 | 6.137 | 259,276 |
| 2025-04-24 | 6.200 | 6.250 | 6.170 | 6.200 | 6.030 | 205,919 |
| 2025-04-23 | 6.260 | 6.310 | 6.200 | 6.230 | 6.059 | 257,690 |
| 2025-04-22 | 6.150 | 6.175 | 6.060 | 6.150 | 5.981 | 258,365 |
| 2025-04-17 | 6.220 | 6.230 | 6.080 | 6.150 | 5.981 | 259,916 |
| 2025-04-16 | 6.220 | 6.260 | 6.115 | 6.260 | 6.088 | 177,965 |
| 2025-04-15 | 6.195 | 6.265 | 6.170 | 6.245 | 6.073 | 194,422 |
| 2025-04-14 | 6.225 | 6.225 | 6.125 | 6.170 | 6.001 | 236,852 |
| 2025-04-11 | 6.135 | 6.150 | 5.940 | 6.060 | 5.894 | 296,234 |
| 2025-04-10 | 6.500 | 6.500 | 6.120 | 6.120 | 5.952 | 379,089 |
| 2025-04-09 | 6.000 | 6.075 | 5.850 | 5.915 | 5.753 | 388,064 |
| 2025-04-08 | 6.135 | 6.215 | 5.970 | 6.130 | 5.962 | 354,143 |
| 2025-04-07 | 5.800 | 6.260 | 5.615 | 5.965 | 5.801 | 830,006 |
| 2025-04-04 | 6.350 | 6.465 | 6.020 | 6.135 | 5.967 | 596,780 |
| 2025-04-03 | 6.480 | 6.515 | 6.350 | 6.385 | 6.210 | 353,005 |
| 2025-04-02 | 6.490 | 6.615 | 6.430 | 6.615 | 6.433 | 273,628 |
| 2025-04-01 | 6.390 | 6.540 | 6.370 | 6.490 | 6.312 | 293,079 |
| 2025-03-31 | 6.530 | 6.560 | 6.310 | 6.340 | 6.166 | 411,102 |
| 2025-03-28 | 6.700 | 6.725 | 6.555 | 6.555 | 6.375 | 370,109 |
| 2025-03-27 | 6.770 | 6.830 | 6.710 | 6.740 | 6.555 | 244,610 |
| 2025-03-26 | 6.795 | 6.860 | 6.760 | 6.820 | 6.633 | 212,788 |
| 2025-03-25 | 6.785 | 6.800 | 6.700 | 6.795 | 6.608 | 200,656 |
| 2025-03-24 | 6.740 | 6.765 | 6.695 | 6.710 | 6.526 | 217,093 |
| 2025-03-21 | 6.735 | 6.790 | 6.615 | 6.685 | 6.501 | 411,053 |
| 2025-03-20 | 6.865 | 6.895 | 6.725 | 6.785 | 6.599 | 241,273 |
| 2025-03-19 | 6.700 | 6.900 | 6.700 | 6.860 | 6.672 | 328,716 |
| 2025-03-18 | 6.825 | 6.840 | 6.700 | 6.745 | 6.560 | 356,110 |
| 2025-03-17 | 6.655 | 6.765 | 6.590 | 6.765 | 6.579 | 344,747 |
| 2025-03-14 | 6.585 | 6.665 | 6.420 | 6.600 | 6.419 | 358,043 |
| 2025-03-13 | 6.510 | 6.640 | 6.510 | 6.530 | 6.351 | 311,977 |
| 2025-03-12 | 6.715 | 6.720 | 6.550 | 6.585 | 6.404 | 323,121 |
| 2025-03-11 | 6.850 | 6.855 | 6.630 | 6.685 | 6.501 | 737,783 |
| 2025-03-10 | 7.240 | 7.240 | 6.860 | 6.870 | 6.681 | 659,178 |
| 2025-03-07 | 7.120 | 7.200 | 7.060 | 7.130 | 6.934 | 265,438 |
| 2025-03-06 | 7.270 | 7.375 | 7.110 | 7.205 | 7.007 | 449,033 |
| 2025-03-05 | 7.130 | 7.315 | 7.125 | 7.160 | 6.963 | 375,037 |
| 2025-03-04 | 7.245 | 7.340 | 7.015 | 7.015 | 6.822 | 397,360 |
| 2025-03-03 | 7.400 | 7.430 | 7.310 | 7.335 | 7.134 | 262,919 |
| 2025-02-28 | 7.245 | 7.430 | 7.030 | 7.345 | 7.143 | 865,636 |
| 2025-02-27 | 7.200 | 7.240 | 7.115 | 7.240 | 7.041 | 332,317 |
| 2025-02-26 | 7.140 | 7.260 | 7.140 | 7.250 | 7.051 | 202,677 |
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.