Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.150	15.380	15.100	15.340	15.340	599,188
2026-07-23	15.080	15.460	15.060	15.220	15.220	905,039
2026-07-22	15.130	15.220	14.910	15.150	15.150	606,164
2026-07-21	15.120	15.140	14.950	15.080	15.080	687,165
2026-07-20	15.050	15.180	14.970	15.120	15.120	727,653
2026-07-17	14.970	15.050	14.950	15.030	15.030	532,767
2026-07-16	15.130	15.130	14.780	14.950	14.950	526,266
2026-07-15	14.930	15.130	14.740	14.990	14.990	1,099,791
2026-07-14	14.760	14.950	14.670	14.950	14.950	706,252
2026-07-13	15.050	15.130	14.840	14.840	14.840	802,912
2026-07-10	14.830	15.100	14.830	15.050	15.050	716,924
2026-07-09	14.860	14.920	14.760	14.900	14.900	870,228
2026-07-08	15.100	15.100	14.560	14.680	14.680	1,425,231
2026-07-07	15.150	15.230	15.110	15.120	15.120	1,502,025
2026-07-06	15.430	15.450	15.160	15.200	15.200	1,197,760
2026-07-03	15.190	15.580	15.170	15.430	15.430	992,863
2026-07-02	15.310	15.340	15.110	15.150	15.150	1,941,978
2026-07-01	15.410	15.410	15.090	15.310	15.310	2,334,364
2026-06-30	15.480	15.530	15.310	15.340	15.340	1,365,758
2026-06-29	15.600	15.610	15.420	15.440	15.440	582,123
2026-06-26	15.540	15.610	15.480	15.540	15.540	508,554
2026-06-25	15.810	15.850	15.520	15.520	15.520	5,344,902
2026-06-24	15.440	15.920	15.440	15.750	15.750	1,426,416
2026-06-23	15.550	15.570	15.300	15.510	15.510	1,107,148
2026-06-22	15.620	15.660	15.460	15.620	15.620	1,442,869
2026-06-19	15.290	15.440	15.170	15.440	15.440	6,019,485
2026-06-18	15.210	15.270	15.070	15.270	15.270	1,126,829
2026-06-17	15.250	15.330	15.190	15.230	15.230	993,390
2026-06-16	15.370	15.400	15.230	15.270	15.270	657,557
2026-06-15	15.400	15.500	15.280	15.390	15.390	3,046,869
2026-06-12	15.000	15.280	14.940	15.240	15.240	1,627,192
2026-06-11	14.690	14.830	14.580	14.760	14.760	1,471,278
2026-06-10	14.730	14.870	14.570	14.760	14.760	770,417
2026-06-09	14.620	14.930	14.620	14.650	14.650	912,590
2026-06-08	14.620	14.730	14.450	14.650	14.650	1,408,348
2026-06-05	14.980	15.020	14.780	14.780	14.780	908,130
2026-06-04	15.090	15.220	14.910	14.910	14.910	870,010
2026-06-03	15.330	15.350	15.100	15.100	15.100	792,339
2026-06-02	15.260	15.570	15.200	15.330	15.330	1,380,836
2026-06-01	15.150	15.190	14.770	14.830	14.830	1,252,369
2026-05-29	15.390	15.390	15.120	15.120	15.120	1,924,375
2026-05-28	15.350	15.370	15.090	15.200	15.200	914,080
2026-05-27	15.240	15.400	15.160	15.270	15.270	1,053,217
2026-05-26	15.200	15.280	15.090	15.090	15.090	776,725
2026-05-25	15.090	15.260	15.030	15.200	15.200	463,952
2026-05-22	14.780	14.890	14.700	14.860	14.860	1,409,129
2026-05-21	14.780	14.780	14.560	14.710	14.710	1,034,772
2026-05-20	14.460	14.790	14.440	14.660	14.660	1,413,467
2026-05-19	14.610	14.740	14.380	14.450	14.450	1,107,837
2026-05-18	14.600	14.690	14.370	14.540	14.540	955,255
2026-05-15	14.840	14.850	14.480	14.580	14.580	893,966
2026-05-14	14.820	15.030	14.610	14.970	14.970	1,284,516
2026-05-13	14.640	14.750	14.420	14.650	14.650	1,343,485
2026-05-12	14.670	14.940	14.530	14.560	14.560	978,378
2026-05-11	14.730	14.730	14.550	14.700	14.700	1,059,830
2026-05-08	14.760	14.870	14.650	14.740	14.740	705,311
2026-05-07	15.000	15.020	14.660	14.860	14.860	2,275,093
2026-05-06	14.950	15.260	14.840	15.160	14.943	1,304,297
2026-05-05	14.440	14.760	14.440	14.760	14.549	1,048,308
2026-05-04	14.920	14.980	14.370	14.450	14.243	3,029,117

← NewerPage 2 of 22 · 1,281 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.