Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 8.150 | 8.200 | 8.150 | 8.173 | 8.077 | 130,134 |
| 2025-08-14 | 8.120 | 8.250 | 8.100 | 8.150 | 8.054 | 270 |
| 2025-08-13 | 8.035 | 8.115 | 8.035 | 8.045 | 7.951 | 21,515 |
| 2025-08-12 | 7.950 | 8.130 | 7.950 | 8.030 | 7.936 | 349 |
| 2025-08-11 | 8.040 | 8.175 | 7.910 | 7.935 | 7.842 | 270 |
| 2025-08-08 | 8.070 | 8.120 | 8.015 | 8.073 | 7.978 | 417 |
| 2025-08-07 | 7.940 | 8.070 | 7.940 | 7.995 | 7.901 | 280,435 |
| 2025-08-06 | 7.900 | 7.985 | 7.755 | 7.955 | 7.862 | 1,449 |
| 2025-08-05 | 7.700 | 7.900 | 7.700 | 7.845 | 7.753 | 62 |
| 2025-08-04 | 7.555 | 7.665 | 7.555 | 7.608 | 7.518 | 26 |
| 2025-08-01 | 7.800 | 7.800 | 7.470 | 7.533 | 7.444 | 4,969 |
| 2025-07-31 | 7.750 | 8.010 | 7.750 | 7.853 | 7.760 | 3,941 |
| 2025-07-30 | 7.750 | 7.750 | 7.650 | 7.678 | 7.587 | 433 |
| 2025-07-29 | 7.725 | 7.740 | 7.655 | 7.683 | 7.592 | 609 |
| 2025-07-28 | 7.745 | 7.790 | 7.625 | 7.638 | 7.548 | 154 |
| 2025-07-25 | 7.660 | 7.700 | 7.635 | 7.638 | 7.548 | 162 |
| 2025-07-24 | 7.720 | 7.740 | 7.630 | 7.648 | 7.558 | 1,304 |
| 2025-07-23 | 7.645 | 7.765 | 7.645 | 7.670 | 7.580 | 1,717 |
| 2025-07-22 | 7.660 | 7.690 | 7.580 | 7.580 | 7.491 | 897 |
| 2025-07-21 | 7.620 | 7.670 | 7.615 | 7.645 | 7.555 | 464,189 |
| 2025-07-18 | 7.580 | 7.580 | 7.520 | 7.545 | 7.456 | 178 |
| 2025-07-17 | 7.410 | 7.550 | 7.410 | 7.515 | 7.427 | 1,343 |
| 2025-07-16 | 7.500 | 7.535 | 7.393 | 7.393 | 7.306 | 492 |
| 2025-07-15 | 7.750 | 7.760 | 7.493 | 7.493 | 7.405 | 1,787 |
| 2025-07-14 | 7.535 | 7.725 | 7.450 | 7.715 | 7.624 | 444 |
| 2025-07-11 | 7.675 | 7.710 | 7.630 | 7.640 | 7.550 | 5,346 |
| 2025-07-10 | 7.550 | 7.665 | 7.485 | 7.665 | 7.575 | 168 |
| 2025-07-09 | 7.450 | 7.530 | 7.385 | 7.483 | 7.395 | 396 |
| 2025-07-08 | 7.420 | 7.440 | 7.365 | 7.383 | 7.296 | 165 |
| 2025-07-07 | 7.230 | 7.405 | 7.200 | 7.340 | 7.254 | 487 |
| 2025-07-04 | 7.250 | 7.340 | 7.245 | 7.308 | 7.108 | 50 |
| 2025-07-03 | 7.295 | 7.360 | 7.235 | 7.360 | 7.159 | 818 |
| 2025-07-02 | 7.190 | 7.275 | 7.190 | 7.195 | 6.998 | 877 |
| 2025-07-01 | 7.150 | 7.270 | 7.081 | 7.125 | 6.930 | 161 |
| 2025-06-30 | 7.030 | 7.090 | 7.030 | 7.075 | 6.882 | 278 |
| 2025-06-27 | 6.980 | 7.008 | 6.960 | 7.008 | 6.816 | 7,033 |
| 2025-06-26 | 6.990 | 6.990 | 6.880 | 6.913 | 6.723 | 305 |
| 2025-06-25 | 6.945 | 7.035 | 6.935 | 7.030 | 6.838 | 5,049 |
| 2025-06-24 | 6.780 | 6.990 | 6.780 | 6.920 | 6.731 | 2,851 |
| 2025-06-23 | 6.600 | 6.730 | 6.520 | 6.708 | 6.524 | 5,451 |
| 2025-06-20 | 6.790 | 6.790 | 6.740 | 6.753 | 6.568 | 1,142 |
| 2025-06-19 | 6.795 | 6.795 | 6.720 | 6.758 | 6.573 | 635 |
| 2025-06-18 | 6.785 | 6.830 | 6.775 | 6.798 | 6.612 | 389 |
| 2025-06-17 | 6.880 | 7.010 | 6.790 | 6.820 | 6.633 | 2,028 |
| 2025-06-16 | 6.720 | 6.898 | 6.700 | 6.898 | 6.709 | 6,889 |
| 2025-06-13 | 6.645 | 6.780 | 6.620 | 6.730 | 6.546 | 4,530 |
| 2025-06-12 | 7.105 | 7.105 | 6.955 | 7.030 | 6.838 | 10,067 |
| 2025-06-11 | 7.225 | 7.225 | 7.160 | 7.160 | 6.964 | 444 |
| 2025-06-10 | 7.160 | 7.265 | 7.110 | 7.225 | 7.027 | 1,225 |
| 2025-06-09 | 6.990 | 7.255 | 6.975 | 7.200 | 7.003 | 2,814 |
| 2025-06-06 | 6.840 | 6.970 | 6.835 | 6.933 | 6.743 | 228 |
| 2025-06-05 | 6.870 | 6.975 | 6.765 | 6.798 | 6.612 | 469 |
| 2025-06-04 | 6.800 | 6.865 | 6.760 | 6.780 | 6.595 | 3,305 |
| 2025-06-03 | 6.760 | 6.775 | 6.670 | 6.760 | 6.575 | 5,192 |
| 2025-06-02 | 6.700 | 6.750 | 6.695 | 6.733 | 6.548 | 560 |
| 2025-05-30 | 6.800 | 6.825 | 6.760 | 6.810 | 6.624 | 163 |
| 2025-05-29 | 6.850 | 6.890 | 6.815 | 6.838 | 6.650 | 71 |
| 2025-05-28 | 6.820 | 6.840 | 6.675 | 6.808 | 6.621 | 1,069 |
| 2025-05-27 | 6.800 | 6.810 | 6.710 | 6.808 | 6.621 | 15,169 |
| 2025-05-23 | 6.700 | 6.770 | 6.550 | 6.560 | 6.381 | 1,097 |
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.