Merlin Properties SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-28 | 7.735 | 7.870 | 7.685 | 7.850 | 6.994 | 775,644 |
| 2023-09-27 | 7.905 | 7.905 | 7.720 | 7.745 | 6.900 | 572,598 |
| 2023-09-26 | 7.825 | 7.950 | 7.785 | 7.910 | 7.047 | 751,514 |
| 2023-09-25 | 7.905 | 7.920 | 7.795 | 7.870 | 7.012 | 485,064 |
| 2023-09-22 | 8.000 | 8.035 | 7.945 | 7.980 | 7.110 | 447,181 |
| 2023-09-21 | 8.090 | 8.175 | 8.030 | 8.060 | 7.181 | 525,158 |
| 2023-09-20 | 8.005 | 8.260 | 8.005 | 8.210 | 7.315 | 528,329 |
| 2023-09-19 | 7.850 | 8.045 | 7.850 | 7.990 | 7.119 | 365,031 |
| 2023-09-18 | 8.040 | 8.075 | 7.855 | 7.880 | 7.021 | 765,677 |
| 2023-09-15 | 8.450 | 8.450 | 8.070 | 8.095 | 7.212 | 2,204,366 |
| 2023-09-14 | 8.225 | 8.380 | 8.165 | 8.380 | 7.466 | 592,050 |
| 2023-09-13 | 8.150 | 8.280 | 8.125 | 8.245 | 7.346 | 371,926 |
| 2023-09-12 | 8.175 | 8.265 | 8.145 | 8.195 | 7.301 | 469,058 |
| 2023-09-11 | 8.070 | 8.235 | 8.070 | 8.230 | 7.332 | 323,015 |
| 2023-09-08 | 8.250 | 8.250 | 8.020 | 8.115 | 7.230 | 351,153 |
| 2023-09-07 | 8.105 | 8.140 | 8.055 | 8.090 | 7.208 | 362,276 |
| 2023-09-06 | 8.080 | 8.210 | 8.060 | 8.165 | 7.274 | 264,152 |
| 2023-09-05 | 8.100 | 8.170 | 8.070 | 8.110 | 7.225 | 977,991 |
| 2023-09-04 | 8.200 | 8.230 | 8.100 | 8.120 | 7.234 | 197,435 |
| 2023-09-01 | 8.300 | 8.310 | 8.145 | 8.145 | 7.257 | 324,932 |
| 2023-08-31 | 8.150 | 8.315 | 8.145 | 8.270 | 7.368 | 689,011 |
| 2023-08-30 | 8.185 | 8.285 | 8.140 | 8.195 | 7.301 | 356,975 |
| 2023-08-29 | 8.200 | 8.225 | 8.075 | 8.165 | 7.274 | 416,444 |
| 2023-08-28 | 8.030 | 8.165 | 8.015 | 8.165 | 7.274 | 208,455 |
| 2023-08-25 | 7.965 | 8.065 | 7.965 | 8.015 | 7.141 | 285,169 |
| 2023-08-24 | 8.085 | 8.140 | 7.995 | 8.010 | 7.136 | 338,303 |
| 2023-08-23 | 7.900 | 7.990 | 7.890 | 7.990 | 7.119 | 397,055 |
| 2023-08-22 | 7.850 | 7.905 | 7.820 | 7.885 | 7.025 | 359,129 |
| 2023-08-21 | 7.920 | 7.925 | 7.745 | 7.765 | 6.918 | 547,250 |
| 2023-08-18 | 8.000 | 8.025 | 7.850 | 7.920 | 7.056 | 559,434 |
| 2023-08-17 | 8.100 | 8.165 | 8.025 | 8.040 | 7.163 | 457,823 |
| 2023-08-16 | 8.100 | 8.160 | 8.100 | 8.135 | 7.248 | 464,879 |
| 2023-08-15 | 8.280 | 8.285 | 8.060 | 8.170 | 7.279 | 337,038 |
| 2023-08-14 | 8.320 | 8.350 | 8.230 | 8.280 | 7.377 | 243,741 |
| 2023-08-11 | 8.430 | 8.450 | 8.290 | 8.315 | 7.408 | 429,000 |
| 2023-08-10 | 8.390 | 8.510 | 8.370 | 8.475 | 7.551 | 347,847 |
| 2023-08-09 | 8.490 | 8.490 | 8.335 | 8.365 | 7.453 | 233,309 |
| 2023-08-08 | 8.420 | 8.515 | 8.380 | 8.410 | 7.493 | 337,563 |
| 2023-08-07 | 8.460 | 8.495 | 8.420 | 8.495 | 7.568 | 293,884 |
| 2023-08-04 | 8.400 | 8.500 | 8.370 | 8.475 | 7.551 | 724,789 |
| 2023-08-03 | 8.405 | 8.500 | 8.370 | 8.430 | 7.511 | 397,270 |
| 2023-08-02 | 8.400 | 8.440 | 8.370 | 8.430 | 7.511 | 939,501 |
| 2023-08-01 | 8.450 | 8.455 | 8.385 | 8.420 | 7.502 | 594,952 |
| 2023-07-31 | 8.400 | 8.485 | 8.345 | 8.470 | 7.546 | 693,812 |
| 2023-07-28 | 8.355 | 8.450 | 8.280 | 8.410 | 7.493 | 613,974 |
| 2023-07-27 | 8.580 | 8.600 | 8.435 | 8.440 | 7.519 | 520,805 |
| 2023-07-26 | 8.400 | 8.520 | 8.380 | 8.510 | 7.582 | 302,588 |
| 2023-07-25 | 8.470 | 8.495 | 8.410 | 8.440 | 7.519 | 353,055 |
| 2023-07-24 | 8.400 | 8.575 | 8.360 | 8.435 | 7.515 | 731,973 |
| 2023-07-21 | 8.470 | 8.530 | 8.445 | 8.505 | 7.577 | 488,064 |
| 2023-07-20 | 8.365 | 8.565 | 8.365 | 8.465 | 7.542 | 821,222 |
| 2023-07-19 | 8.115 | 8.425 | 8.115 | 8.385 | 7.470 | 866,609 |
| 2023-07-18 | 8.160 | 8.160 | 8.020 | 8.105 | 7.221 | 615,924 |
| 2023-07-17 | 8.115 | 8.250 | 8.050 | 8.175 | 7.283 | 879,027 |
| 2023-07-14 | 8.250 | 8.260 | 8.175 | 8.205 | 7.310 | 380,908 |
| 2023-07-13 | 8.260 | 8.270 | 8.195 | 8.220 | 7.323 | 561,237 |
| 2023-07-12 | 8.140 | 8.300 | 8.090 | 8.235 | 7.337 | 711,979 |
| 2023-07-11 | 7.980 | 8.115 | 7.940 | 8.115 | 7.230 | 437,584 |
| 2023-07-10 | 7.820 | 8.020 | 7.805 | 7.935 | 7.070 | 665,610 |
| 2023-07-07 | 7.760 | 7.890 | 7.735 | 7.865 | 7.007 | 534,818 |
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.