Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.000	13.000	12.860	12.900	12.513	828,184
2025-08-14	12.990	13.060	12.870	12.940	12.552	794,753
2025-08-13	13.050	13.140	12.890	12.940	12.552	870,587
2025-08-12	13.160	13.190	12.990	12.990	12.601	582,020
2025-08-11	13.360	13.360	13.090	13.120	12.727	904,817
2025-08-08	13.010	13.270	12.990	13.260	12.862	891,605
2025-08-07	12.890	13.090	12.890	12.920	12.533	1,108,239
2025-08-06	12.700	12.900	12.590	12.890	12.504	669,066
2025-08-05	12.560	12.690	12.440	12.640	12.261	874,134
2025-08-04	12.180	12.440	12.150	12.440	12.067	804,607
2025-08-01	12.010	12.190	11.980	12.140	11.776	809,210
2025-07-31	12.300	12.540	12.140	12.180	11.815	1,838,756
2025-07-30	11.830	11.950	11.760	11.910	11.553	466,436
2025-07-29	11.720	11.890	11.720	11.850	11.495	521,545
2025-07-28	11.840	11.910	11.750	11.780	11.427	480,811
2025-07-25	11.870	11.870	11.680	11.720	11.369	624,484
2025-07-24	11.710	11.870	11.690	11.870	11.514	724,669
2025-07-23	11.700	11.760	11.640	11.690	11.340	887,325
2025-07-22	11.590	11.690	11.590	11.660	11.310	501,652
2025-07-21	11.560	11.650	11.540	11.630	11.281	473,565
2025-07-18	11.600	11.630	11.420	11.480	11.136	571,841
2025-07-17	11.370	11.610	11.370	11.560	11.213	685,639
2025-07-16	11.310	11.460	11.270	11.410	11.068	725,381
2025-07-15	11.320	11.460	11.280	11.360	11.019	878,877
2025-07-14	11.080	11.310	11.080	11.310	10.971	1,452,757
2025-07-11	11.190	11.190	11.060	11.170	10.835	970,088
2025-07-10	11.290	11.290	11.150	11.190	10.855	636,395
2025-07-09	11.060	11.270	11.050	11.240	10.903	800,869
2025-07-08	11.050	11.070	10.970	11.000	10.670	571,126
2025-07-07	11.190	11.190	11.060	11.060	10.728	558,073
2025-07-04	11.230	11.250	11.110	11.160	10.825	483,752
2025-07-03	11.190	11.270	11.180	11.240	10.903	750,014
2025-07-02	11.330	11.330	11.070	11.150	10.816	954,395
2025-07-01	11.190	11.300	11.160	11.290	10.952	809,567
2025-06-30	11.160	11.290	11.130	11.130	10.796	1,550,525
2025-06-27	11.070	11.100	10.990	11.080	10.748	1,048,583
2025-06-26	10.900	11.060	10.900	11.010	10.680	870,907
2025-06-25	11.080	11.080	10.880	10.880	10.554	503,598
2025-06-24	11.090	11.120	10.950	11.010	10.680	703,580
2025-06-23	10.870	11.050	10.840	10.960	10.631	574,240
2025-06-20	10.960	11.060	10.920	10.920	10.593	2,702,683
2025-06-19	10.990	11.010	10.900	10.920	10.593	643,996
2025-06-18	10.820	11.060	10.820	11.060	10.728	1,078,193
2025-06-17	10.720	10.850	10.630	10.820	10.496	968,111
2025-06-16	10.670	10.840	10.650	10.780	10.457	492,628
2025-06-13	10.690	10.760	10.620	10.690	10.370	599,981
2025-06-12	10.910	10.910	10.760	10.780	10.457	390,827
2025-06-11	10.940	10.970	10.880	10.950	10.622	574,222
2025-06-10	10.890	10.970	10.840	10.930	10.602	624,377
2025-06-09	10.740	10.860	10.730	10.830	10.505	384,379
2025-06-06	10.630	10.760	10.630	10.760	10.437	501,081
2025-06-05	10.650	10.750	10.550	10.580	10.263	831,077
2025-06-04	10.730	10.740	10.610	10.610	10.292	881,490
2025-06-03	10.850	10.870	10.690	10.690	10.370	785,146
2025-06-02	10.810	10.860	10.680	10.780	10.457	594,225
2025-05-30	10.850	10.910	10.820	10.900	10.573	1,074,349
2025-05-29	10.740	10.850	10.690	10.800	10.476	473,900
2025-05-28	10.740	10.830	10.680	10.720	10.399	621,907
2025-05-27	10.680	10.710	10.530	10.710	10.389	1,056,701
2025-05-26	10.640	10.700	10.560	10.640	10.321	437,653

← NewerPage 6 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.