Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 7.095 | 7.205 | 7.095 | 7.130 | 6.934 | 230,365 |
| 2025-02-24 | 7.065 | 7.130 | 7.010 | 7.125 | 6.929 | 219,328 |
| 2025-02-21 | 7.070 | 7.105 | 7.030 | 7.085 | 6.890 | 253,535 |
| 2025-02-20 | 7.150 | 7.210 | 7.035 | 7.085 | 6.890 | 215,778 |
| 2025-02-19 | 7.230 | 7.275 | 7.135 | 7.170 | 6.973 | 190,936 |
| 2025-02-18 | 7.340 | 7.340 | 7.235 | 7.260 | 7.061 | 205,953 |
| 2025-02-17 | 7.275 | 7.340 | 7.275 | 7.320 | 7.119 | 200,927 |
| 2025-02-14 | 7.315 | 7.365 | 7.210 | 7.290 | 7.090 | 182,161 |
| 2025-02-13 | 7.395 | 7.435 | 7.325 | 7.330 | 7.129 | 310,360 |
| 2025-02-12 | 7.090 | 7.315 | 7.085 | 7.315 | 7.114 | 356,441 |
| 2025-02-11 | 7.190 | 7.235 | 7.080 | 7.095 | 6.900 | 339,896 |
| 2025-02-10 | 7.250 | 7.270 | 7.175 | 7.210 | 7.012 | 259,178 |
| 2025-02-07 | 7.320 | 7.355 | 7.195 | 7.240 | 7.041 | 179,484 |
| 2025-02-06 | 7.215 | 7.320 | 7.155 | 7.315 | 7.114 | 219,626 |
| 2025-02-05 | 7.320 | 7.340 | 7.150 | 7.175 | 6.978 | 257,412 |
| 2025-02-04 | 7.220 | 7.370 | 7.215 | 7.305 | 7.104 | 351,494 |
| 2025-02-03 | 7.035 | 7.125 | 7.020 | 7.085 | 6.890 | 454,202 |
| 2025-01-31 | 7.200 | 7.250 | 7.150 | 7.205 | 7.007 | 181,046 |
| 2025-01-30 | 7.100 | 7.260 | 7.095 | 7.185 | 6.988 | 270,078 |
| 2025-01-29 | 7.165 | 7.220 | 7.100 | 7.110 | 6.915 | 232,979 |
| 2025-01-28 | 7.030 | 7.120 | 7.005 | 7.100 | 6.905 | 205,980 |
| 2025-01-27 | 7.020 | 7.080 | 6.950 | 7.030 | 6.837 | 218,351 |
| 2025-01-24 | 7.170 | 7.200 | 6.960 | 7.070 | 6.876 | 285,530 |
| 2025-01-23 | 7.100 | 7.165 | 7.000 | 7.120 | 6.924 | 248,511 |
| 2025-01-22 | 6.975 | 7.085 | 6.930 | 7.085 | 6.890 | 176,151 |
| 2025-01-21 | 6.870 | 7.010 | 6.870 | 6.970 | 6.779 | 319,156 |
| 2025-01-20 | 6.805 | 6.940 | 6.775 | 6.905 | 6.715 | 280,873 |
| 2025-01-17 | 6.800 | 6.840 | 6.760 | 6.780 | 6.594 | 650,663 |
| 2025-01-16 | 6.840 | 6.880 | 6.750 | 6.775 | 6.589 | 586,664 |
| 2025-01-15 | 6.835 | 6.850 | 6.730 | 6.810 | 6.623 | 326,490 |
| 2025-01-14 | 6.945 | 6.945 | 6.735 | 6.810 | 6.623 | 552,251 |
| 2025-01-13 | 7.150 | 7.160 | 7.010 | 7.030 | 6.837 | 257,145 |
| 2025-01-10 | 7.215 | 7.270 | 7.155 | 7.215 | 7.017 | 170,492 |
| 2025-01-09 | 7.175 | 7.270 | 7.175 | 7.190 | 6.993 | 111,721 |
| 2025-01-08 | 7.330 | 7.330 | 7.210 | 7.235 | 7.036 | 185,306 |
| 2025-01-07 | 7.330 | 7.350 | 7.225 | 7.295 | 7.095 | 174,982 |
| 2025-01-06 | 7.330 | 7.360 | 7.260 | 7.310 | 7.109 | 190,139 |
| 2025-01-03 | 7.455 | 7.480 | 7.265 | 7.280 | 7.080 | 226,044 |
| 2025-01-02 | 7.385 | 7.480 | 7.330 | 7.480 | 7.275 | 203,316 |
| 2024-12-31 | 7.355 | 7.400 | 7.340 | 7.365 | 7.163 | 124,266 |
| 2024-12-30 | 7.315 | 7.410 | 7.305 | 7.350 | 7.148 | 189,155 |
| 2024-12-27 | 7.055 | 7.445 | 7.055 | 7.335 | 7.134 | 165,846 |
| 2024-12-24 | 7.370 | 7.445 | 7.350 | 7.430 | 7.226 | 72,564 |
| 2024-12-23 | 7.400 | 7.450 | 7.345 | 7.365 | 7.163 | 166,477 |
| 2024-12-20 | 7.235 | 7.470 | 7.185 | 7.435 | 7.231 | 377,849 |
| 2024-12-19 | 7.340 | 7.430 | 7.165 | 7.315 | 7.114 | 350,848 |
| 2024-12-18 | 7.490 | 7.550 | 7.460 | 7.520 | 7.313 | 264,026 |
| 2024-12-17 | 7.440 | 7.560 | 7.440 | 7.480 | 7.275 | 246,110 |
| 2024-12-16 | 7.520 | 7.550 | 7.440 | 7.470 | 7.265 | 190,299 |
| 2024-12-13 | 7.590 | 7.600 | 7.520 | 7.535 | 7.328 | 278,150 |
| 2024-12-12 | 7.425 | 7.580 | 7.400 | 7.570 | 7.362 | 389,839 |
| 2024-12-11 | 7.220 | 7.455 | 7.220 | 7.395 | 7.192 | 301,019 |
| 2024-12-10 | 7.150 | 7.465 | 7.150 | 7.225 | 7.027 | 599,870 |
| 2024-12-09 | 7.155 | 7.220 | 7.025 | 7.050 | 6.856 | 324,846 |
| 2024-12-06 | 7.100 | 7.220 | 7.100 | 7.175 | 6.978 | 196,757 |
| 2024-12-05 | 6.860 | 7.200 | 6.860 | 7.200 | 7.002 | 441,782 |
| 2024-12-04 | 6.870 | 6.910 | 6.835 | 6.870 | 6.681 | 302,462 |
| 2024-12-03 | 6.850 | 6.935 | 6.805 | 6.845 | 6.657 | 190,960 |
| 2024-12-02 | 6.750 | 6.840 | 6.735 | 6.775 | 6.589 | 154,806 |
| 2024-11-29 | 6.815 | 6.815 | 6.730 | 6.765 | 6.579 | 205,449 |
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.