Melia Hotels historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 11.000 | 11.330 | 10.820 | 11.310 | 11.177 | 607,775 |
| 2026-05-07 | 11.150 | 11.290 | 11.040 | 11.110 | 10.979 | 531,397 |
| 2026-05-06 | 11.030 | 11.240 | 10.910 | 11.150 | 11.019 | 509,326 |
| 2026-05-05 | 11.220 | 11.300 | 10.800 | 10.890 | 10.762 | 334,816 |
| 2026-05-04 | 11.120 | 11.260 | 11.020 | 11.080 | 10.950 | 535,051 |
| 2026-04-30 | 10.800 | 11.140 | 10.760 | 11.110 | 10.979 | 495,471 |
| 2026-04-29 | 11.130 | 11.160 | 10.810 | 10.890 | 10.762 | 367,972 |
| 2026-04-28 | 11.420 | 11.420 | 10.970 | 11.060 | 10.930 | 426,165 |
| 2026-04-27 | 11.410 | 11.540 | 11.270 | 11.280 | 11.147 | 365,100 |
| 2026-04-24 | 11.210 | 11.420 | 11.210 | 11.360 | 11.226 | 412,383 |
← NewerPage 3 of 3 · 130 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.