Merlin Properties SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-19 | 9.155 | 9.175 | 9.085 | 9.135 | 8.326 | 380,105 |
| 2024-03-18 | 9.110 | 9.160 | 9.075 | 9.135 | 8.326 | 562,468 |
| 2024-03-15 | 9.200 | 9.280 | 9.120 | 9.120 | 8.313 | 1,814,963 |
| 2024-03-14 | 9.140 | 9.245 | 9.135 | 9.215 | 8.399 | 790,379 |
| 2024-03-13 | 9.095 | 9.160 | 9.075 | 9.150 | 8.340 | 689,402 |
| 2024-03-12 | 9.295 | 9.295 | 9.090 | 9.105 | 8.299 | 453,595 |
| 2024-03-11 | 9.290 | 9.320 | 9.160 | 9.255 | 8.436 | 593,621 |
| 2024-03-08 | 9.135 | 9.310 | 9.090 | 9.285 | 8.463 | 515,775 |
| 2024-03-07 | 8.905 | 9.130 | 8.885 | 9.120 | 8.313 | 862,761 |
| 2024-03-06 | 8.835 | 9.015 | 8.800 | 8.935 | 8.144 | 696,510 |
| 2024-03-05 | 8.820 | 8.865 | 8.800 | 8.830 | 8.048 | 1,068,832 |
| 2024-03-04 | 8.905 | 8.905 | 8.745 | 8.860 | 8.076 | 619,490 |
| 2024-03-01 | 8.835 | 9.110 | 8.825 | 8.905 | 8.117 | 837,918 |
| 2024-02-29 | 8.755 | 8.970 | 8.730 | 8.755 | 7.980 | 1,581,441 |
| 2024-02-28 | 9.170 | 9.170 | 8.760 | 8.855 | 8.071 | 723,065 |
| 2024-02-27 | 9.100 | 9.240 | 9.100 | 9.130 | 8.322 | 385,719 |
| 2024-02-26 | 9.190 | 9.225 | 9.130 | 9.190 | 8.377 | 292,877 |
| 2024-02-23 | 9.230 | 9.255 | 9.120 | 9.205 | 8.390 | 381,106 |
| 2024-02-22 | 9.235 | 9.265 | 9.155 | 9.220 | 8.404 | 528,476 |
| 2024-02-21 | 9.170 | 9.285 | 9.170 | 9.180 | 8.367 | 417,957 |
| 2024-02-20 | 9.125 | 9.195 | 9.075 | 9.190 | 8.377 | 361,994 |
| 2024-02-19 | 9.050 | 9.215 | 9.050 | 9.170 | 8.358 | 338,787 |
| 2024-02-16 | 9.220 | 9.225 | 9.110 | 9.165 | 8.354 | 491,409 |
| 2024-02-15 | 9.185 | 9.225 | 9.060 | 9.170 | 8.358 | 553,164 |
| 2024-02-14 | 9.090 | 9.200 | 9.075 | 9.100 | 8.295 | 530,204 |
| 2024-02-13 | 9.290 | 9.355 | 9.070 | 9.130 | 8.322 | 475,752 |
| 2024-02-12 | 9.235 | 9.330 | 9.205 | 9.330 | 8.504 | 305,060 |
| 2024-02-09 | 9.345 | 9.395 | 9.125 | 9.145 | 8.336 | 743,918 |
| 2024-02-08 | 9.255 | 9.380 | 9.255 | 9.320 | 8.495 | 341,976 |
| 2024-02-07 | 9.355 | 9.410 | 9.270 | 9.275 | 8.454 | 737,647 |
| 2024-02-06 | 9.425 | 9.465 | 9.310 | 9.360 | 8.532 | 711,755 |
| 2024-02-05 | 9.295 | 9.445 | 9.295 | 9.380 | 8.550 | 477,156 |
| 2024-02-02 | 9.425 | 9.525 | 9.310 | 9.325 | 8.500 | 484,088 |
| 2024-02-01 | 9.380 | 9.485 | 9.285 | 9.330 | 8.504 | 799,568 |
| 2024-01-31 | 9.540 | 9.565 | 9.480 | 9.505 | 8.664 | 440,982 |
| 2024-01-30 | 9.545 | 9.650 | 9.445 | 9.485 | 8.645 | 546,286 |
| 2024-01-29 | 9.490 | 9.570 | 9.370 | 9.545 | 8.700 | 429,195 |
| 2024-01-26 | 9.450 | 9.500 | 9.370 | 9.490 | 8.650 | 495,951 |
| 2024-01-25 | 9.400 | 9.465 | 9.310 | 9.440 | 8.604 | 478,186 |
| 2024-01-24 | 9.380 | 9.495 | 9.370 | 9.450 | 8.614 | 644,271 |
| 2024-01-23 | 9.380 | 9.405 | 9.245 | 9.300 | 8.477 | 637,016 |
| 2024-01-22 | 9.330 | 9.470 | 9.325 | 9.425 | 8.591 | 703,103 |
| 2024-01-19 | 9.390 | 9.425 | 9.260 | 9.330 | 8.504 | 555,433 |
| 2024-01-18 | 9.545 | 9.555 | 9.330 | 9.360 | 8.532 | 2,467,310 |
| 2024-01-17 | 9.455 | 9.475 | 9.265 | 9.365 | 8.536 | 614,301 |
| 2024-01-16 | 9.440 | 9.530 | 9.440 | 9.520 | 8.677 | 507,395 |
| 2024-01-15 | 9.510 | 9.595 | 9.440 | 9.525 | 8.682 | 469,873 |
| 2024-01-12 | 9.475 | 9.635 | 9.455 | 9.515 | 8.673 | 596,137 |
| 2024-01-11 | 9.490 | 9.690 | 9.400 | 9.440 | 8.604 | 827,714 |
| 2024-01-10 | 9.580 | 9.760 | 9.550 | 9.705 | 8.846 | 595,934 |
| 2024-01-09 | 9.675 | 9.675 | 9.465 | 9.550 | 8.705 | 638,411 |
| 2024-01-08 | 9.520 | 9.640 | 9.420 | 9.595 | 8.746 | 511,390 |
| 2024-01-05 | 9.805 | 9.855 | 9.645 | 9.720 | 8.860 | 735,326 |
| 2024-01-04 | 9.900 | 9.955 | 9.810 | 9.880 | 9.005 | 424,159 |
| 2024-01-03 | 9.980 | 10.030 | 9.825 | 9.855 | 8.983 | 725,681 |
| 2024-01-02 | 10.000 | 10.140 | 9.985 | 9.985 | 9.101 | 605,770 |
| 2023-12-29 | 10.120 | 10.160 | 10.050 | 10.060 | 9.170 | 304,127 |
| 2023-12-28 | 10.090 | 10.150 | 10.050 | 10.100 | 9.206 | 413,002 |
| 2023-12-27 | 10.020 | 10.130 | 10.020 | 10.120 | 9.224 | 395,933 |
| 2023-12-22 | 9.925 | 10.090 | 9.925 | 10.060 | 9.170 | 287,114 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2170 EUR |
| 2025-11-21 | 0.2000 EUR |
| 2025-05-08 | 0.2200 EUR |
| 2024-12-09 | 0.0109 EUR |
| 2024-11-22 | 0.1800 EUR |
| 2024-05-17 | 0.2400 EUR |
| 2023-11-24 | 0.2000 EUR |
| 2023-05-05 | 0.2420 EUR |
| 2022-11-18 | 0.2000 EUR |
| 2022-08-04 | 0.7500 EUR |
| 2022-05-16 | 0.2501 EUR |
| 2021-11-19 | 0.1500 EUR |
| 2021-05-06 | 0.3000 EUR |
| 2020-06-25 | 0.1474 EUR |
| 2019-10-18 | 0.2000 EUR |
| 2019-04-29 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.