Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 7.148 | 7.200 | 7.148 | 7.148 | 7.064 | 396 |
| 2025-11-07 | 7.010 | 7.140 | 7.000 | 7.053 | 6.970 | 33 |
| 2025-11-06 | 7.120 | 7.145 | 7.030 | 7.048 | 6.965 | 392 |
| 2025-11-05 | 7.010 | 7.153 | 7.010 | 7.153 | 7.069 | 154 |
| 2025-11-04 | 7.090 | 7.130 | 6.960 | 7.103 | 7.019 | 533 |
| 2025-11-03 | 7.160 | 7.195 | 7.090 | 7.103 | 7.019 | 655 |
| 2025-10-31 | 7.355 | 7.355 | 7.140 | 7.155 | 7.071 | 6,301 |
| 2025-10-30 | 7.270 | 7.270 | 7.210 | 7.270 | 7.185 | 913 |
| 2025-10-29 | 7.310 | 7.370 | 7.165 | 7.178 | 7.093 | 38 |
| 2025-10-28 | 7.410 | 7.410 | 7.330 | 7.398 | 7.311 | 699 |
| 2025-10-27 | 7.400 | 7.445 | 7.360 | 7.398 | 7.311 | 170 |
| 2025-10-24 | 7.370 | 7.440 | 7.370 | 7.408 | 7.321 | 84 |
| 2025-10-23 | 7.438 | 7.438 | 7.370 | 7.438 | 7.350 | 475,680 |
| 2025-10-22 | 7.350 | 7.425 | 7.320 | 7.413 | 7.326 | 1,539 |
| 2025-10-21 | 7.230 | 7.310 | 7.230 | 7.263 | 7.177 | 1,489,409 |
← NewerPage 5 of 5 · 255 trading days
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.