Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 6.700 | 6.725 | 6.628 | 6.628 | 6.446 | 10,232 |
| 2025-05-21 | 6.700 | 6.735 | 6.640 | 6.720 | 6.536 | 4,003 |
| 2025-05-20 | 6.600 | 6.710 | 6.595 | 6.703 | 6.519 | 335 |
| 2025-05-19 | 6.550 | 6.610 | 6.515 | 6.603 | 6.422 | 806 |
| 2025-05-16 | 6.620 | 6.645 | 6.585 | 6.630 | 6.449 | 860 |
| 2025-05-15 | 6.605 | 6.705 | 6.550 | 6.610 | 6.429 | 20 |
| 2025-05-14 | 6.635 | 6.840 | 6.635 | 6.635 | 6.454 | 112 |
| 2025-05-13 | 6.550 | 6.685 | 6.535 | 6.673 | 6.490 | 518 |
| 2025-05-12 | 6.390 | 6.520 | 6.335 | 6.460 | 6.283 | 465 |
| 2025-05-09 | 6.350 | 6.430 | 6.160 | 6.343 | 6.169 | 357 |
| 2025-05-08 | 6.490 | 6.510 | 6.415 | 6.445 | 6.269 | 28 |
| 2025-05-07 | 6.410 | 6.490 | 6.400 | 6.438 | 6.261 | 81 |
| 2025-05-06 | 6.485 | 6.485 | 6.390 | 6.440 | 6.264 | 240,097 |
| 2025-05-02 | 6.420 | 6.585 | 6.415 | 6.418 | 6.242 | 54 |
| 2025-05-01 | 6.345 | 6.345 | 6.345 | 6.345 | 6.171 | 0 |
| 2025-04-30 | 6.295 | 6.410 | 6.245 | 6.345 | 6.171 | 62 |
| 2025-04-29 | 6.310 | 6.535 | 6.275 | 6.290 | 6.118 | 190 |
| 2025-04-28 | 6.350 | 6.380 | 6.310 | 6.323 | 6.150 | 43 |
| 2025-04-25 | 6.255 | 6.315 | 6.255 | 6.268 | 6.096 | 33,825 |
| 2025-04-24 | 6.245 | 6.250 | 6.175 | 6.230 | 6.060 | 67 |
| 2025-04-23 | 6.260 | 6.290 | 6.215 | 6.248 | 6.077 | 51 |
| 2025-04-22 | 6.160 | 6.170 | 6.040 | 6.138 | 5.970 | 519 |
| 2025-04-17 | 6.210 | 6.230 | 6.100 | 6.145 | 5.977 | 1,074 |
| 2025-04-16 | 6.220 | 6.250 | 6.060 | 6.203 | 6.033 | 1,211 |
| 2025-04-15 | 6.190 | 6.240 | 6.190 | 6.220 | 6.050 | 170 |
| 2025-04-14 | 6.240 | 6.240 | 6.115 | 6.170 | 6.001 | 62,620 |
| 2025-04-11 | 6.100 | 6.175 | 5.975 | 6.050 | 5.885 | 242 |
| 2025-04-10 | 6.265 | 6.500 | 6.130 | 6.143 | 5.975 | 445 |
| 2025-04-09 | 6.000 | 6.190 | 5.885 | 5.933 | 5.770 | 1,587 |
| 2025-04-08 | 6.220 | 6.220 | 6.000 | 6.160 | 5.992 | 161 |
| 2025-04-07 | 5.830 | 6.055 | 5.615 | 5.983 | 5.819 | 1,008 |
| 2025-04-04 | 6.350 | 6.350 | 6.025 | 6.198 | 6.028 | 7,295 |
| 2025-04-03 | 6.450 | 6.525 | 6.370 | 6.425 | 6.249 | 16,602 |
| 2025-04-02 | 6.490 | 6.600 | 6.470 | 6.568 | 6.388 | 747 |
| 2025-04-01 | 6.435 | 6.535 | 6.390 | 6.485 | 6.308 | 9,252 |
| 2025-03-31 | 6.540 | 6.540 | 6.340 | 6.345 | 6.171 | 1,041 |
| 2025-03-28 | 6.700 | 6.800 | 6.560 | 6.565 | 6.385 | 4,274 |
| 2025-03-27 | 6.810 | 6.810 | 6.640 | 6.793 | 6.607 | 2,921 |
| 2025-03-26 | 6.760 | 6.850 | 6.760 | 6.820 | 6.633 | 9,251 |
| 2025-03-25 | 6.800 | 6.800 | 6.735 | 6.735 | 6.551 | 4,829 |
| 2025-03-24 | 6.715 | 6.775 | 6.693 | 6.693 | 6.509 | 29,463 |
| 2025-03-21 | 6.705 | 6.705 | 6.620 | 6.698 | 6.514 | 2,630 |
| 2025-03-20 | 6.900 | 6.900 | 6.770 | 6.790 | 6.604 | 15,244 |
| 2025-03-19 | 6.705 | 6.895 | 6.705 | 6.878 | 6.689 | 6,837 |
| 2025-03-18 | 6.840 | 6.950 | 6.740 | 6.765 | 6.580 | 13,958 |
| 2025-03-17 | 6.720 | 6.735 | 6.600 | 6.730 | 6.546 | 10,275 |
| 2025-03-14 | 6.635 | 6.635 | 6.480 | 6.620 | 6.439 | 2,362 |
| 2025-03-13 | 6.500 | 6.630 | 6.500 | 6.540 | 6.361 | 1,688 |
| 2025-03-12 | 6.710 | 6.725 | 6.550 | 6.615 | 6.434 | 8,440 |
| 2025-03-11 | 6.815 | 6.955 | 6.635 | 6.688 | 6.505 | 199,809 |
| 2025-03-10 | 7.185 | 7.185 | 6.860 | 6.910 | 6.721 | 67,374 |
| 2025-03-07 | 7.120 | 7.200 | 7.095 | 7.125 | 6.930 | 156 |
| 2025-03-06 | 7.230 | 7.295 | 7.155 | 7.228 | 7.030 | 102,770 |
| 2025-03-05 | 7.175 | 7.310 | 7.120 | 7.200 | 7.003 | 3,470 |
| 2025-03-04 | 7.200 | 7.340 | 7.045 | 7.085 | 6.891 | 222 |
| 2025-03-03 | 7.400 | 7.430 | 7.320 | 7.375 | 7.173 | 912 |
| 2025-02-28 | 7.270 | 7.435 | 7.090 | 7.413 | 7.210 | 109,221 |
| 2025-02-27 | 7.241 | 7.241 | 7.115 | 7.193 | 6.996 | 2,347 |
| 2025-02-26 | 7.210 | 7.260 | 7.140 | 7.223 | 7.025 | 5,421 |
| 2025-02-25 | 7.180 | 7.190 | 7.070 | 7.170 | 6.974 | 8,747 |
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.