Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.150	11.580	11.150	11.480	10.941	791,086
2024-09-04	11.090	11.280	11.030	11.240	10.713	582,965
2024-09-03	11.330	11.350	11.110	11.150	10.627	619,275
2024-09-02	11.140	11.260	11.040	11.210	10.684	518,635
2024-08-30	10.940	11.130	10.940	11.090	10.570	1,795,253
2024-08-29	11.110	11.220	10.840	10.860	10.351	744,436
2024-08-28	11.160	11.160	11.030	11.130	10.608	682,761
2024-08-27	11.240	11.300	11.060	11.130	10.608	762,545
2024-08-26	11.090	11.280	11.060	11.250	10.722	527,248
2024-08-23	10.900	11.070	10.900	11.060	10.541	523,492
2024-08-22	10.800	10.920	10.750	10.900	10.389	479,079
2024-08-21	10.710	10.800	10.680	10.770	10.265	400,219
2024-08-20	10.740	10.760	10.660	10.710	10.208	618,552
2024-08-19	10.610	10.740	10.610	10.700	10.198	372,690
2024-08-16	10.620	10.660	10.580	10.620	10.122	2,256,165
2024-08-15	10.570	10.630	10.500	10.600	10.103	333,413
2024-08-14	10.510	10.550	10.420	10.540	10.046	403,294
2024-08-13	10.350	10.490	10.320	10.460	9.969	492,590
2024-08-12	10.390	10.470	10.340	10.360	9.874	1,019,438
2024-08-09	10.220	10.410	10.220	10.340	9.855	608,808
2024-08-08	10.180	10.240	10.110	10.190	9.712	709,483
2024-08-07	10.040	10.280	10.020	10.280	9.798	1,036,975
2024-08-06	10.040	10.100	9.900	9.980	9.512	1,619,227
2024-08-05	10.200	10.330	9.915	10.040	9.569	1,852,984
2024-08-02	10.430	10.560	10.310	10.420	9.931	1,166,929
2024-08-01	10.520	10.670	10.420	10.440	9.950	1,636,307
2024-07-31	10.670	10.900	10.550	10.550	10.055	1,566,406
2024-07-30	10.600	10.660	10.530	10.540	10.046	991,914
2024-07-29	10.570	10.670	10.500	10.620	10.122	5,604,326
2024-07-26	10.400	10.570	10.400	10.500	10.007	2,974,510
2024-07-25	10.220	10.430	10.100	10.430	9.941	2,284,728
2024-07-24	10.000	10.300	9.960	10.300	9.817	3,374,899
2024-07-23	10.250	10.320	10.050	10.280	9.798	408,061
2024-07-22	10.450	10.480	10.260	10.260	9.779	842,741
2024-07-19	10.200	10.340	10.120	10.310	9.826	681,219
2024-07-18	10.310	10.390	10.280	10.290	9.807	769,247
2024-07-17	10.720	10.720	10.160	10.330	9.845	1,785,854
2024-07-16	10.800	10.830	10.700	10.750	10.246	446,129
2024-07-15	10.710	10.760	10.660	10.740	10.236	407,408
2024-07-12	10.700	10.750	10.620	10.750	10.246	402,466
2024-07-11	10.700	10.800	10.540	10.700	10.198	631,661
2024-07-10	10.390	10.670	10.390	10.600	10.103	486,821
2024-07-09	10.480	10.570	10.350	10.390	9.903	450,290
2024-07-08	10.710	10.740	10.490	10.550	10.055	572,729
2024-07-05	10.640	10.740	10.600	10.740	10.236	770,317
2024-07-04	10.610	10.670	10.560	10.630	10.131	457,854
2024-07-03	10.600	10.610	10.440	10.610	10.112	580,245
2024-07-02	10.320	10.560	10.310	10.500	10.007	666,553
2024-07-01	10.560	10.690	10.440	10.450	9.960	546,671
2024-06-28	10.300	10.440	10.270	10.400	9.912	841,225
2024-06-27	10.280	10.290	10.160	10.280	9.798	582,638
2024-06-26	10.530	10.580	10.270	10.300	9.817	784,363
2024-06-25	10.730	10.740	10.480	10.540	10.046	445,132
2024-06-24	10.570	10.700	10.520	10.670	10.169	565,588
2024-06-21	10.740	10.740	10.530	10.540	10.046	1,548,360
2024-06-20	10.530	10.740	10.530	10.740	10.236	756,685
2024-06-19	10.770	10.770	10.510	10.520	10.027	614,227
2024-06-18	10.630	10.820	10.580	10.730	10.227	665,647
2024-06-17	10.630	10.690	10.460	10.520	10.027	619,179
2024-06-14	10.800	10.800	10.510	10.600	10.103	1,184,166

← NewerPage 10 of 22 · 1,282 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.