Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.960	8.035	7.870	7.915	6.834	1,007,556
2023-04-11	8.115	8.115	7.905	7.930	6.847	649,756
2023-04-06	7.820	8.000	7.775	8.000	6.907	525,589
2023-04-05	8.000	8.025	7.780	7.815	6.747	1,859,154
2023-04-04	8.080	8.140	7.970	7.975	6.886	724,991
2023-04-03	8.120	8.170	8.045	8.065	6.963	603,320
2023-03-31	8.065	8.100	7.925	8.060	6.959	1,187,472
2023-03-30	7.860	8.045	7.860	8.045	6.946	848,550
2023-03-29	7.650	7.850	7.600	7.830	6.760	960,013
2023-03-28	7.810	7.830	7.545	7.615	6.575	1,133,368
2023-03-27	7.765	7.765	7.675	7.735	6.678	936,074
2023-03-24	7.775	7.790	7.590	7.685	6.635	1,182,809
2023-03-23	7.850	7.885	7.760	7.800	6.734	1,061,091
2023-03-22	8.100	8.100	7.835	7.845	6.773	1,235,823
2023-03-21	8.295	8.295	8.160	8.160	7.045	954,286
2023-03-20	8.060	8.280	7.980	8.235	7.110	880,635
2023-03-17	8.205	8.320	8.060	8.115	7.006	1,763,496
2023-03-16	8.395	8.410	8.105	8.255	7.127	1,346,232
2023-03-15	8.460	8.490	8.240	8.295	7.162	1,130,405
2023-03-14	8.300	8.545	8.300	8.445	7.291	1,633,791
2023-03-13	8.425	8.425	8.105	8.245	7.119	1,067,038
2023-03-10	8.390	8.460	8.265	8.385	7.240	787,402
2023-03-09	8.750	8.760	8.505	8.505	7.343	787,665
2023-03-08	8.830	8.855	8.750	8.785	7.585	492,013
2023-03-07	9.040	9.115	8.865	8.880	7.667	1,155,247
2023-03-06	8.950	9.080	8.915	9.065	7.827	704,532
2023-03-03	8.915	8.960	8.840	8.870	7.658	685,310
2023-03-02	8.715	8.865	8.690	8.825	7.619	1,026,341
2023-03-01	9.000	9.000	8.750	8.765	7.568	663,433
2023-02-28	9.090	9.090	8.665	8.990	7.762	923,691
2023-02-27	8.950	9.085	8.950	9.000	7.771	589,478
2023-02-24	9.095	9.155	8.975	8.980	7.753	719,311
2023-02-23	8.955	9.095	8.940	9.095	7.853	469,299
2023-02-22	8.960	8.985	8.855	8.925	7.706	676,506
2023-02-21	9.030	9.080	8.970	9.025	7.792	440,983
2023-02-20	9.160	9.160	9.040	9.040	7.805	267,161
2023-02-17	9.070	9.160	8.995	9.115	7.870	616,110
2023-02-16	9.070	9.145	9.000	9.070	7.831	886,776
2023-02-15	9.165	9.185	9.055	9.065	7.827	733,933
2023-02-14	9.170	9.295	9.165	9.170	7.917	416,004
2023-02-13	9.200	9.255	9.135	9.225	7.965	334,836
2023-02-10	9.380	9.380	9.100	9.200	7.943	425,674
2023-02-09	9.385	9.445	9.295	9.325	8.051	326,374
2023-02-08	9.200	9.435	9.195	9.350	8.073	728,317
2023-02-07	9.050	9.170	9.050	9.150	7.900	612,113
2023-02-06	9.220	9.220	9.095	9.175	7.922	524,841
2023-02-03	9.250	9.280	9.135	9.250	7.986	824,955
2023-02-02	8.985	9.260	8.950	9.230	7.969	1,098,020
2023-02-01	8.950	9.040	8.865	8.880	7.667	632,591
2023-01-31	9.010	9.040	8.900	8.965	7.740	724,680
2023-01-30	8.950	9.060	8.870	9.055	7.818	693,930
2023-01-27	9.015	9.065	8.875	8.935	7.714	593,428
2023-01-26	9.140	9.165	8.965	8.975	7.749	703,329
2023-01-25	9.165	9.165	9.015	9.065	7.827	627,058
2023-01-24	9.155	9.180	9.040	9.110	7.866	552,557
2023-01-23	8.960	9.130	8.960	9.105	7.861	622,751
2023-01-20	8.850	8.975	8.785	8.955	7.732	1,143,445
2023-01-19	8.930	8.975	8.780	8.815	7.611	816,680
2023-01-18	9.155	9.240	8.940	8.945	7.723	1,033,308
2023-01-17	9.260	9.350	9.160	9.255	7.991	652,716

← NewerPage 16 of 22 · 1,279 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.