Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	11.550	11.700	11.460	11.660	11.660	2,106,655
2026-10-15	11.930	12.020	11.280	11.380	11.380	4,448,643
2026-10-14	12.050	12.300	11.850	11.860	11.860	1,095,394
2026-10-13	12.050	12.140	11.860	11.980	11.980	788,592
2026-10-12	12.050	12.100	11.960	12.050	12.050	1,252,634
2026-10-09	12.210	12.280	11.980	11.990	11.990	1,597,917
2026-10-08	12.220	12.250	12.010	12.080	12.080	1,038,173
2026-10-07	12.560	12.580	12.240	12.240	12.240	1,266,476
2026-10-06	12.580	12.640	12.460	12.550	12.550	1,234,874
2026-10-05	12.250	12.590	12.180	12.500	12.500	2,689,949
2026-10-02	11.800	12.170	11.790	12.110	12.110	1,738,673
2026-10-01	11.850	12.020	11.720	11.820	11.820	1,997,514
2026-09-30	12.290	12.370	11.920	11.920	11.920	2,005,692
2026-09-29	12.340	12.430	12.230	12.240	12.240	1,263,404
2026-09-28	12.350	12.400	12.210	12.230	12.230	1,150,073
2026-09-25	12.250	12.410	12.240	12.260	12.260	983,201
2026-09-24	12.420	12.590	12.140	12.140	12.140	1,880,729
2026-09-23	12.690	12.760	12.510	12.510	12.510	1,247,876
2026-09-22	12.560	12.650	12.460	12.580	12.580	1,180,880
2026-09-21	12.490	12.600	12.440	12.520	12.520	896,399
2026-09-18	12.410	12.470	12.350	12.440	12.440	2,364,674
2026-09-17	12.540	12.640	12.480	12.500	12.500	1,546,112
2026-09-16	12.430	12.560	12.410	12.550	12.550	1,022,540
2026-09-15	12.350	12.550	12.250	12.400	12.400	882,464
2026-09-14	12.990	13.010	12.370	12.380	12.380	1,970,734
2026-09-11	12.850	13.200	12.810	13.120	13.120	1,102,733
2026-09-10	12.930	13.180	12.840	12.840	12.840	1,144,649
2026-09-09	13.050	13.080	12.850	12.930	12.930	1,095,621
2026-09-08	12.920	13.130	12.830	13.130	13.130	1,623,390
2026-09-07	13.220	13.220	13.050	13.220	13.220	764,659
2026-09-04	13.230	13.320	13.190	13.260	13.260	794,203
2026-09-03	13.250	13.260	13.090	13.240	13.240	890,987
2026-09-02	13.300	13.390	13.210	13.210	13.210	895,699
2026-09-01	13.380	13.410	13.240	13.350	13.350	1,006,938
2026-08-31	13.450	13.560	13.390	13.400	13.400	784,947
2026-08-28	13.610	13.610	13.440	13.510	13.510	798,970
2026-08-27	13.950	13.950	13.540	13.540	13.540	995,362
2026-08-26	13.980	14.030	13.920	13.930	13.930	505,547
2026-08-25	13.950	14.000	13.900	13.980	13.980	457,289
2026-08-24	14.000	14.060	13.830	13.900	13.900	855,240
2026-08-21	14.080	14.170	14.020	14.100	14.100	646,746
2026-08-20	13.880	14.170	13.880	14.070	14.070	764,193
2026-08-19	14.120	14.130	13.850	13.910	13.910	955,567
2026-08-18	14.270	14.310	14.130	14.130	14.130	649,184
2026-08-17	14.500	14.520	14.330	14.340	14.340	674,044
2026-08-14	14.550	14.590	14.390	14.510	14.510	621,357
2026-08-13	14.640	14.730	14.560	14.560	14.560	614,106
2026-08-12	14.510	14.640	14.450	14.560	14.560	799,366
2026-08-11	14.500	14.630	14.490	14.530	14.530	819,142
2026-08-10	14.790	14.850	14.550	14.550	14.550	884,713
2026-08-07	14.900	14.900	14.620	14.770	14.770	447,580
2026-08-06	14.800	14.980	14.730	14.800	14.800	912,763
2026-08-05	14.850	14.930	14.730	14.820	14.820	913,070
2026-08-04	14.840	14.960	14.770	14.900	14.900	1,115,749
2026-08-03	14.920	15.080	14.740	14.750	14.750	778,789
2026-07-31	15.000	15.290	14.980	15.060	15.060	1,096,144
2026-07-30	14.430	14.860	14.410	14.860	14.860	932,961
2026-07-29	14.860	14.860	14.440	14.500	14.500	1,198,706
2026-07-28	15.550	15.570	14.670	14.850	14.850	1,396,302
2026-07-27	15.500	15.510	15.300	15.300	15.300	679,857

Page 1 of 5 · 254 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.