Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 11.065 | 11.065 | 11.065 | 11.065 | 10.935 | 0 |
| 2026-04-30 | 10.840 | 11.120 | 10.750 | 11.065 | 10.935 | 1,519 |
| 2026-04-29 | 10.920 | 11.150 | 10.840 | 10.890 | 10.762 | 235,714 |
| 2026-04-28 | 11.420 | 11.420 | 10.990 | 11.050 | 10.920 | 9,510 |
| 2026-04-27 | 11.410 | 11.530 | 11.280 | 11.310 | 11.177 | 3,070 |
| 2026-04-24 | 11.210 | 11.420 | 11.190 | 11.335 | 11.202 | 9,438 |
| 2026-04-23 | 11.150 | 11.330 | 11.140 | 11.300 | 11.167 | 5,135 |
| 2026-04-22 | 11.100 | 11.280 | 11.100 | 11.150 | 11.019 | 4,224 |
| 2026-04-21 | 11.490 | 11.490 | 11.205 | 11.205 | 11.074 | 1,276 |
| 2026-04-20 | 11.440 | 11.440 | 11.270 | 11.330 | 11.197 | 467,733 |
| 2026-04-17 | 11.320 | 11.540 | 11.320 | 11.465 | 11.330 | 7,394 |
| 2026-04-16 | 11.500 | 11.630 | 11.300 | 11.420 | 11.286 | 10,127 |
| 2026-04-15 | 11.350 | 11.520 | 11.170 | 11.430 | 11.296 | 28,513 |
| 2026-04-14 | 10.900 | 11.090 | 10.800 | 11.065 | 10.935 | 30,567 |
| 2026-04-13 | 10.820 | 10.820 | 10.650 | 10.770 | 10.644 | 74,526 |
| 2026-04-10 | 10.500 | 10.810 | 10.480 | 10.735 | 10.609 | 233,969 |
| 2026-04-09 | 10.090 | 10.460 | 10.090 | 10.385 | 10.263 | 4,336 |
| 2026-04-08 | 10.300 | 10.390 | 10.080 | 10.080 | 9.962 | 1,989 |
| 2026-04-07 | 10.020 | 10.190 | 9.890 | 9.963 | 9.846 | 40,212 |
| 2026-04-02 | 9.900 | 10.000 | 9.825 | 9.993 | 9.875 | 1,520 |
| 2026-04-01 | 9.755 | 9.870 | 9.650 | 9.795 | 9.680 | 1,633 |
| 2026-03-31 | 9.550 | 9.720 | 9.465 | 9.625 | 9.512 | 450 |
| 2026-03-30 | 9.400 | 9.505 | 9.400 | 9.445 | 9.334 | 2,756 |
| 2026-03-27 | 9.660 | 9.660 | 9.440 | 9.488 | 9.376 | 8,661 |
| 2026-03-26 | 9.580 | 9.670 | 9.560 | 9.595 | 9.482 | 1,288,852 |
| 2026-03-25 | 9.450 | 9.615 | 9.255 | 9.608 | 9.495 | 2,838 |
| 2026-03-24 | 9.335 | 9.335 | 9.210 | 9.290 | 9.181 | 845,823 |
| 2026-03-23 | 8.870 | 9.370 | 8.820 | 9.303 | 9.193 | 15,419 |
| 2026-03-20 | 8.995 | 9.160 | 8.830 | 9.045 | 8.939 | 9,867 |
| 2026-03-19 | 9.020 | 9.035 | 8.800 | 8.965 | 8.860 | 5,393 |
| 2026-03-18 | 8.995 | 9.220 | 8.995 | 9.113 | 9.006 | 41,502 |
| 2026-03-17 | 8.720 | 9.080 | 8.715 | 9.010 | 8.904 | 79,230 |
| 2026-03-16 | 8.635 | 8.740 | 8.400 | 8.725 | 8.623 | 24,271 |
| 2026-03-13 | 8.685 | 8.730 | 8.470 | 8.578 | 8.477 | 7,996 |
| 2026-03-12 | 8.435 | 8.815 | 8.435 | 8.685 | 8.583 | 14,088 |
| 2026-03-11 | 8.005 | 8.385 | 7.985 | 8.375 | 8.277 | 11,752 |
| 2026-03-10 | 8.000 | 8.005 | 7.885 | 7.918 | 7.825 | 23,548 |
| 2026-03-09 | 7.845 | 7.845 | 7.715 | 7.740 | 7.649 | 7,798 |
| 2026-03-06 | 8.060 | 8.130 | 7.920 | 8.003 | 7.909 | 10,889 |
| 2026-03-05 | 8.100 | 8.240 | 7.885 | 8.028 | 7.933 | 63,340 |
| 2026-03-04 | 7.585 | 8.030 | 7.585 | 8.010 | 7.916 | 10,997 |
| 2026-03-03 | 7.835 | 7.970 | 7.715 | 7.840 | 7.748 | 568,741 |
| 2026-03-02 | 7.880 | 8.060 | 7.795 | 8.025 | 7.931 | 31,278 |
| 2026-02-27 | 8.400 | 8.520 | 8.290 | 8.348 | 8.250 | 1,729 |
| 2026-02-26 | 7.970 | 8.490 | 7.840 | 8.490 | 8.390 | 30,735 |
| 2026-02-25 | 8.035 | 8.035 | 7.885 | 7.960 | 7.867 | 611 |
| 2026-02-24 | 7.960 | 8.005 | 7.905 | 7.993 | 7.899 | 6,108 |
| 2026-02-23 | 8.110 | 8.130 | 7.940 | 7.948 | 7.854 | 218 |
| 2026-02-20 | 7.990 | 8.150 | 7.925 | 8.085 | 7.990 | 8,571 |
| 2026-02-19 | 8.050 | 8.050 | 7.895 | 7.945 | 7.852 | 268,083 |
| 2026-02-18 | 8.010 | 8.100 | 7.940 | 7.945 | 7.852 | 35 |
| 2026-02-17 | 8.000 | 8.088 | 7.800 | 8.088 | 7.993 | 327 |
| 2026-02-16 | 7.950 | 8.095 | 7.875 | 7.948 | 7.854 | 9,730 |
| 2026-02-13 | 7.830 | 7.940 | 7.785 | 7.865 | 7.773 | 1,413 |
| 2026-02-12 | 7.950 | 8.010 | 7.785 | 7.835 | 7.743 | 96,289 |
| 2026-02-11 | 7.945 | 7.945 | 7.765 | 7.823 | 7.731 | 46,135 |
| 2026-02-10 | 7.880 | 8.025 | 7.805 | 7.870 | 7.778 | 2,979 |
| 2026-02-09 | 7.800 | 7.885 | 7.710 | 7.860 | 7.768 | 11,113 |
| 2026-02-06 | 7.700 | 7.775 | 7.640 | 7.743 | 7.652 | 610 |
| 2026-02-05 | 7.705 | 7.800 | 7.705 | 7.758 | 7.666 | 289 |
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.