Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 7.050 | 7.135 | 7.030 | 7.135 | 6.940 | 5,789 |
| 2025-02-21 | 7.090 | 7.090 | 7.050 | 7.085 | 6.891 | 10,526 |
| 2025-02-20 | 7.140 | 7.200 | 7.045 | 7.048 | 6.855 | 2,108 |
| 2025-02-19 | 7.230 | 7.310 | 7.143 | 7.183 | 6.986 | 4,506 |
| 2025-02-18 | 7.340 | 7.355 | 7.240 | 7.253 | 7.054 | 2,579 |
| 2025-02-17 | 7.260 | 7.335 | 7.260 | 7.280 | 7.081 | 8,456 |
| 2025-02-14 | 7.390 | 7.390 | 7.285 | 7.353 | 7.151 | 9,213 |
| 2025-02-13 | 7.400 | 7.420 | 7.330 | 7.403 | 7.200 | 18,979 |
| 2025-02-12 | 7.085 | 7.310 | 7.085 | 7.310 | 7.110 | 14,315 |
| 2025-02-11 | 7.220 | 7.220 | 7.094 | 7.105 | 6.911 | 29,674 |
| 2025-02-10 | 7.295 | 7.385 | 7.170 | 7.248 | 7.049 | 1,792 |
| 2025-02-07 | 7.320 | 7.325 | 7.195 | 7.195 | 6.998 | 2,157 |
| 2025-02-06 | 7.170 | 7.315 | 7.155 | 7.315 | 7.115 | 3,854 |
| 2025-02-05 | 7.305 | 7.330 | 7.165 | 7.165 | 6.969 | 11,323 |
| 2025-02-04 | 7.220 | 7.355 | 7.210 | 7.288 | 7.088 | 25,316 |
| 2025-02-03 | 7.010 | 7.105 | 6.985 | 7.078 | 6.884 | 5,487 |
| 2025-01-31 | 7.200 | 7.230 | 7.155 | 7.190 | 6.993 | 69,056 |
| 2025-01-30 | 7.110 | 7.250 | 7.100 | 7.225 | 7.027 | 2,549 |
| 2025-01-29 | 7.130 | 7.190 | 7.105 | 7.158 | 6.962 | 3,610 |
| 2025-01-28 | 7.020 | 7.120 | 7.020 | 7.115 | 6.920 | 2,520 |
| 2025-01-27 | 7.020 | 7.085 | 6.955 | 7.030 | 6.838 | 2,708 |
| 2025-01-24 | 7.180 | 7.180 | 6.975 | 7.025 | 6.833 | 398 |
| 2025-01-23 | 7.140 | 7.155 | 7.070 | 7.155 | 6.959 | 1,812 |
| 2025-01-22 | 7.025 | 7.030 | 6.845 | 6.988 | 6.796 | 4,959 |
| 2025-01-21 | 6.895 | 6.990 | 6.895 | 6.973 | 6.782 | 6,141 |
| 2025-01-20 | 6.780 | 6.940 | 6.775 | 6.920 | 6.731 | 1,272 |
| 2025-01-17 | 6.780 | 6.820 | 6.780 | 6.818 | 6.631 | 1,392 |
| 2025-01-16 | 6.845 | 6.970 | 6.720 | 6.778 | 6.592 | 7,385 |
| 2025-01-15 | 6.835 | 6.855 | 6.793 | 6.833 | 6.646 | 6,289 |
| 2025-01-14 | 6.885 | 6.885 | 6.675 | 6.830 | 6.643 | 18,769 |
| 2025-01-13 | 7.100 | 7.190 | 7.020 | 7.068 | 6.874 | 7,401 |
| 2025-01-10 | 7.205 | 7.240 | 7.180 | 7.198 | 7.001 | 5,864 |
| 2025-01-09 | 7.150 | 7.255 | 7.030 | 7.225 | 7.027 | 6,393 |
| 2025-01-08 | 7.330 | 7.335 | 7.210 | 7.275 | 7.076 | 788 |
| 2025-01-07 | 7.330 | 7.330 | 7.250 | 7.325 | 7.125 | 6,642 |
| 2025-01-06 | 7.350 | 7.350 | 7.280 | 7.318 | 7.117 | 3,496 |
| 2025-01-03 | 7.395 | 7.425 | 7.275 | 7.293 | 7.093 | 1,507 |
| 2025-01-02 | 7.400 | 7.430 | 7.370 | 7.410 | 7.207 | 5,984 |
| 2024-12-31 | 7.380 | 7.395 | 7.340 | 7.360 | 7.159 | 9,781 |
| 2024-12-30 | 7.315 | 7.400 | 7.315 | 7.385 | 7.183 | 26,603 |
| 2024-12-27 | 7.145 | 7.435 | 7.000 | 7.340 | 7.139 | 781 |
| 2024-12-24 | 7.370 | 7.465 | 7.370 | 7.388 | 7.185 | 254 |
| 2024-12-23 | 7.265 | 7.445 | 7.265 | 7.415 | 7.212 | 1,792 |
| 2024-12-20 | 7.200 | 7.450 | 7.195 | 7.450 | 7.246 | 1,707 |
| 2024-12-19 | 7.300 | 7.340 | 7.200 | 7.303 | 7.103 | 11,952 |
| 2024-12-18 | 7.485 | 7.580 | 7.485 | 7.518 | 7.312 | 3,688 |
| 2024-12-17 | 7.400 | 7.550 | 7.300 | 7.493 | 7.288 | 48,536 |
| 2024-12-16 | 7.445 | 7.580 | 7.445 | 7.480 | 7.275 | 4,643 |
| 2024-12-13 | 7.590 | 7.590 | 7.530 | 7.573 | 7.365 | 6,608 |
| 2024-12-12 | 7.405 | 7.580 | 7.400 | 7.528 | 7.322 | 10,472 |
| 2024-12-11 | 7.300 | 7.445 | 7.300 | 7.425 | 7.222 | 16,128 |
| 2024-12-10 | 7.150 | 7.460 | 7.150 | 7.235 | 7.037 | 5,408 |
| 2024-12-09 | 7.035 | 7.215 | 7.035 | 7.068 | 6.874 | 9,944 |
| 2024-12-06 | 7.095 | 7.205 | 7.095 | 7.160 | 6.964 | 6,497 |
| 2024-12-05 | 6.925 | 7.200 | 6.860 | 7.135 | 6.940 | 19,995 |
| 2024-12-04 | 6.870 | 6.895 | 6.855 | 6.890 | 6.702 | 10,077 |
| 2024-12-03 | 6.935 | 6.935 | 6.825 | 6.830 | 6.643 | 1,594 |
| 2024-12-02 | 6.755 | 6.820 | 6.755 | 6.790 | 6.604 | 5,469 |
| 2024-11-29 | 6.795 | 6.795 | 6.760 | 6.770 | 6.585 | 2,190 |
| 2024-11-28 | 6.815 | 6.815 | 6.756 | 6.775 | 6.590 | 8,058 |
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.