Melia Hotels historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	10.540	10.700	10.510	10.540	10.540	16,908
2026-07-27	10.600	10.640	10.280	10.520	10.520	325,157
2026-07-24	10.150	10.415	10.150	10.415	10.415	449
2026-07-23	10.280	10.300	10.090	10.148	10.148	213
2026-07-22	10.590	10.600	10.320	10.320	10.320	489
2026-07-21	10.470	10.650	10.470	10.550	10.550	60,297
2026-07-20	10.490	10.680	10.490	10.520	10.520	1,550
2026-07-17	10.740	10.740	10.600	10.710	10.710	134
2026-07-16	10.740	10.940	10.600	10.700	10.700	1,048
2026-07-15	10.800	10.810	10.430	10.675	10.675	9,031
2026-07-14	10.900	11.020	10.690	10.790	10.790	473
2026-07-13	11.200	11.340	10.990	11.070	11.070	6,020
2026-07-10	11.260	11.380	11.070	11.105	11.105	1,366
2026-07-09	11.180	11.540	11.040	11.120	11.120	700
2026-07-08	11.730	11.730	11.150	11.200	11.200	654
2026-07-07	11.755	11.800	11.480	11.800	11.800	8,055
2026-07-06	11.800	11.980	11.580	11.590	11.590	351
2026-07-03	11.990	11.990	11.890	11.925	11.785	560
2026-07-02	12.070	12.070	11.890	11.980	11.839	2,000,348
2026-07-01	12.200	12.200	11.850	11.875	11.736	1,724
2026-06-30	12.220	12.420	12.000	12.110	11.968	395
2026-06-29	12.230	12.260	12.020	12.075	11.933	5,218
2026-06-26	12.210	12.370	12.140	12.190	12.047	1,073
2026-06-25	12.320	12.430	12.160	12.420	12.274	8,816
2026-06-24	12.000	12.220	12.000	12.160	12.017	1,039
2026-06-23	12.400	12.400	12.120	12.235	12.091	657
2026-06-22	12.500	12.500	12.330	12.375	12.230	2,210
2026-06-19	12.255	12.520	11.960	12.465	12.319	851
2026-06-18	11.900	12.220	11.882	12.185	12.042	12,414
2026-06-17	11.720	11.920	11.720	11.845	11.706	46,477
2026-06-16	11.720	11.910	11.720	11.790	11.652	18,013
2026-06-15	11.940	11.940	11.590	11.860	11.721	25,711
2026-06-12	11.270	11.580	11.270	11.460	11.326	5,978
2026-06-11	11.240	11.240	11.050	11.225	11.093	23,191
2026-06-10	11.280	11.280	11.170	11.185	11.054	18,389
2026-06-09	11.200	11.390	11.060	11.220	11.088	276
2026-06-08	10.900	11.180	10.860	11.050	10.920	176
2026-06-05	10.950	11.090	10.950	11.040	10.910	280,847
2026-06-04	11.040	11.420	11.040	11.145	11.014	59,395
2026-06-03	11.020	11.270	11.020	11.090	10.960	10,528
2026-06-02	11.290	11.300	11.045	11.045	10.915	234
2026-06-01	11.090	11.240	11.050	11.225	11.093	15,324
2026-05-29	11.150	11.560	11.100	11.210	11.078	40,176
2026-05-28	11.255	11.460	11.180	11.335	11.202	3,555
2026-05-27	11.370	11.370	11.190	11.300	11.167	1,132
2026-05-26	11.450	11.460	11.210	11.305	11.172	3,748
2026-05-22	11.620	11.710	11.340	11.340	11.207	13,508
2026-05-21	11.760	11.850	11.420	11.715	11.578	1,927
2026-05-20	11.600	11.770	11.410	11.735	11.597	117,175
2026-05-19	11.740	11.860	11.645	11.645	11.508	87,352
2026-05-18	11.650	11.920	11.650	11.915	11.775	388
2026-05-15	11.970	11.970	11.730	11.770	11.632	721
2026-05-14	11.930	12.030	11.670	12.005	11.864	4,463
2026-05-13	11.380	11.870	11.380	11.785	11.647	1,295
2026-05-12	11.190	11.450	11.190	11.450	11.316	1,933
2026-05-11	11.255	11.360	11.130	11.360	11.227	68,952
2026-05-08	11.000	11.320	10.900	11.305	11.172	34,677
2026-05-07	11.150	11.370	11.130	11.130	10.999	213,517
2026-05-06	11.050	11.180	10.910	11.120	10.990	492
2026-05-05	11.020	11.460	10.770	10.930	10.802	119,871

← NewerPage 2 of 3 · 128 trading daysOlder →

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.