Merlin Properties SOCIMI SA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	9.990	10.130	9.910	10.090	9.197	722,697
2023-12-19	9.880	10.010	9.880	9.985	9.101	753,265
2023-12-18	9.850	9.940	9.785	9.860	8.987	853,231
2023-12-15	10.050	10.180	9.835	9.890	9.015	3,208,510
2023-12-14	9.775	10.070	9.760	10.040	9.151	1,464,147
2023-12-13	9.420	9.515	9.415	9.475	8.636	521,977
2023-12-12	9.710	9.730	9.390	9.430	8.595	912,623
2023-12-11	9.635	9.760	9.630	9.700	8.841	882,161
2023-12-08	9.645	9.700	9.525	9.620	8.768	620,967
2023-12-07	9.660	9.700	9.600	9.650	8.796	926,816
2023-12-06	9.725	9.755	9.640	9.740	8.878	718,417
2023-12-05	9.375	9.730	9.370	9.705	8.846	1,206,534
2023-12-04	9.370	9.440	9.330	9.380	8.550	643,390
2023-12-01	9.280	9.370	9.225	9.370	8.541	634,080
2023-11-30	9.290	9.310	9.190	9.260	8.440	1,622,008
2023-11-29	9.165	9.335	9.150	9.260	8.440	1,610,260
2023-11-28	9.135	9.180	8.970	9.155	8.345	1,661,178
2023-11-27	8.610	8.800	8.585	8.800	8.021	966,662
2023-11-24	8.690	8.700	8.575	8.610	7.848	432,622
2023-11-23	8.925	8.925	8.790	8.820	7.858	577,940
2023-11-22	8.750	8.930	8.745	8.870	7.903	740,480
2023-11-21	9.000	9.020	8.670	8.670	7.724	944,963
2023-11-20	8.910	8.995	8.905	8.980	8.001	654,811
2023-11-17	8.780	8.995	8.780	8.960	7.983	2,059,668
2023-11-16	8.750	8.815	8.695	8.695	7.747	516,721
2023-11-15	8.840	8.925	8.730	8.750	7.796	773,052
2023-11-14	8.410	8.875	8.385	8.805	7.845	1,687,841
2023-11-13	8.430	8.455	8.340	8.345	7.435	573,907
2023-11-10	8.435	8.435	8.275	8.375	7.462	985,408
2023-11-09	8.360	8.540	8.335	8.505	7.577	390,931
2023-11-08	8.435	8.530	8.385	8.420	7.502	893,287
2023-11-07	8.250	8.470	8.240	8.450	7.528	945,328
2023-11-06	8.480	8.520	8.245	8.255	7.355	2,186,727
2023-11-03	8.380	8.540	8.340	8.490	7.564	608,925
2023-11-02	7.935	8.430	7.935	8.360	7.448	2,288,127
2023-11-01	7.845	7.920	7.785	7.870	7.012	667,778
2023-10-31	7.730	7.905	7.690	7.860	7.003	616,999
2023-10-30	7.625	7.750	7.625	7.670	6.833	453,921
2023-10-27	7.630	7.700	7.590	7.625	6.793	615,110
2023-10-26	7.500	7.635	7.455	7.575	6.749	679,995
2023-10-25	7.625	7.665	7.505	7.520	6.700	659,817
2023-10-24	7.650	7.725	7.625	7.645	6.811	535,894
2023-10-23	7.650	7.700	7.515	7.625	6.793	883,093
2023-10-20	7.700	7.775	7.645	7.710	6.869	898,331
2023-10-19	7.830	7.870	7.710	7.715	6.874	606,970
2023-10-18	8.015	8.055	7.860	7.865	7.007	539,961
2023-10-17	8.075	8.215	7.995	8.040	7.163	767,862
2023-10-16	7.940	8.115	7.940	8.095	7.212	441,015
2023-10-13	8.105	8.110	7.930	7.955	7.087	371,171
2023-10-12	8.150	8.175	8.045	8.075	7.194	308,798
2023-10-11	7.985	8.135	7.980	8.110	7.225	405,098
2023-10-10	7.885	8.075	7.885	8.065	7.185	633,270
2023-10-09	7.885	7.900	7.790	7.865	7.007	339,573
2023-10-06	7.890	7.945	7.780	7.890	7.029	518,084
2023-10-05	7.935	7.935	7.775	7.855	6.998	573,250
2023-10-04	7.725	7.885	7.665	7.765	6.918	815,807
2023-10-03	7.940	7.965	7.745	7.770	6.923	551,861
2023-10-02	8.000	8.120	7.945	7.955	7.087	971,464
2023-09-29	7.875	8.115	7.875	7.985	7.114	736,789
2023-09-28	7.735	7.870	7.685	7.850	6.994	775,644

← NewerPage 13 of 22 · 1,282 trading daysOlder →

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.