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	12.000	12.000	11.520	12.000	12.000	601
2026-10-15	11.800	11.800	11.440	11.440	11.440	1,580
2026-10-14	12.000	12.000	11.990	11.990	11.990	559
2026-10-13	12.090	12.090	11.960	11.960	11.960	1,040
2026-10-12	12.500	12.500	12.030	12.030	12.030	510
2026-10-09	12.100	12.590	12.000	12.590	12.590	507
2026-10-08	12.300	12.300	12.300	12.300	12.300	1,038,173
2026-10-07	12.300	12.300	12.300	12.300	12.300	500
2026-10-06	12.590	12.590	12.590	12.590	12.590	260
2026-10-05	12.500	12.500	12.500	12.500	12.500	500
2026-10-02	11.750	11.750	11.750	11.750	11.750	1,738,673
2026-10-01	11.850	11.850	11.750	11.750	11.750	507
2026-09-30	12.250	12.660	12.000	12.660	12.660	1,081
2026-09-29	12.330	12.330	12.330	12.330	12.330	3
2026-09-28	12.300	12.300	12.300	12.300	12.300	1,150,073
2026-09-25	12.300	12.300	12.300	12.300	12.300	983,201
2026-09-24	12.520	12.520	12.300	12.300	12.300	1,615
2026-09-23	12.890	12.890	12.890	12.890	12.890	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	12.600	12.600	12.600	12.600	12.600	2,364,674
2026-09-17	12.790	12.790	12.510	12.600	12.600	610
2026-09-16	12.310	12.310	12.310	12.310	12.310	8
2026-09-15	12.320	12.560	12.320	12.560	12.560	540
2026-09-14	12.800	12.800	12.400	12.400	12.400	1,853
2026-09-11	12.900	13.100	12.900	13.100	13.100	600
2026-09-10	12.870	12.870	12.870	12.870	12.870	15
2026-09-09	12.900	12.920	12.900	12.920	12.920	800
2026-09-08	13.150	13.150	13.150	13.150	13.150	1,623,390
2026-09-07	13.220	13.220	13.050	13.220	13.220	764,659
2026-09-04	13.210	13.390	13.210	13.390	13.390	401
2026-09-03	13.220	13.220	13.220	13.220	13.220	124
2026-09-02	13.010	13.010	13.010	13.010	13.010	170
2026-09-01	13.340	14.090	12.830	12.830	12.830	551
2026-08-31	13.500	13.500	13.500	13.500	13.500	500
2026-08-28	13.480	13.720	13.480	13.720	13.720	550
2026-08-27	13.800	13.800	13.490	13.490	13.490	1,185
2026-08-26	13.810	13.810	13.810	13.810	13.810	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	14.720	14.720	14.720	14.720	14.720	646,746
2026-08-20	14.720	14.720	14.720	14.720	14.720	764,193
2026-08-19	14.020	14.720	14.000	14.720	14.720	578
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	14.800	14.800	14.460	14.460	14.460	141
2026-08-13	14.890	14.890	14.820	14.820	14.820	535
2026-08-12	14.510	14.510	14.510	14.510	14.510	1
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	14.700	14.700	14.700	14.700	14.700	500
2026-08-06	14.930	15.000	14.930	15.000	15.000	466
2026-08-05	14.820	15.670	14.800	14.800	14.800	220
2026-08-04	15.240	15.240	15.240	15.240	15.240	1,115,749
2026-08-03	15.240	15.240	15.240	15.240	15.240	778,789
2026-07-31	15.200	15.240	15.200	15.240	15.240	601
2026-07-30	15.090	15.090	14.420	14.420	14.420	695
2026-07-29	15.300	15.300	14.490	14.490	14.490	608
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	0.0122 EUR
2025-11-21	0.1620 EUR
2025-05-08	0.2009 EUR
2024-11-22	0.1458 EUR
2024-05-17	0.2316 EUR
2023-11-24	0.1620 EUR
2023-05-05	0.1960 EUR
2022-11-18	0.1620 EUR
2022-08-04	0.6075 EUR
2022-05-16	0.2275 EUR
2021-11-19	0.1215 EUR
2021-05-06	0.3000 EUR
2020-06-25	0.1194 EUR
2019-10-18	0.1620 EUR
2019-04-29	0.1642 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.