Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	10.890	10.910	10.730	10.740	10.236	550,878
2024-06-12	10.720	11.020	10.670	10.970	10.455	795,671
2024-06-11	10.900	10.900	10.680	10.710	10.208	839,905
2024-06-10	10.870	10.940	10.720	10.840	10.332	992,423
2024-06-07	11.110	11.140	10.830	10.930	10.417	800,555
2024-06-06	11.180	11.210	11.040	11.110	10.589	610,111
2024-06-05	11.200	11.230	11.000	11.180	10.656	984,325
2024-06-04	11.150	11.270	11.120	11.220	10.694	853,451
2024-06-03	11.060	11.250	11.020	11.200	10.675	1,190,026
2024-05-31	10.960	11.030	10.860	11.020	10.503	1,419,804
2024-05-30	10.570	10.980	10.560	10.920	10.408	703,641
2024-05-29	10.710	10.750	10.480	10.580	10.084	421,761
2024-05-28	10.790	10.860	10.710	10.710	10.208	751,158
2024-05-27	10.740	10.760	10.630	10.750	10.246	334,284
2024-05-24	10.530	10.710	10.490	10.660	10.160	447,751
2024-05-23	10.820	10.820	10.540	10.620	10.122	906,991
2024-05-22	10.530	10.860	10.410	10.860	10.351	1,232,780
2024-05-21	10.690	10.690	10.420	10.550	10.055	1,347,031
2024-05-20	10.830	10.850	10.690	10.720	10.217	399,903
2024-05-17	11.020	11.080	10.800	10.820	10.312	1,050,193
2024-05-16	11.070	11.240	11.000	11.240	10.492	1,377,817
2024-05-15	10.780	11.100	10.740	11.060	10.324	1,016,315
2024-05-14	10.720	10.760	10.630	10.700	9.988	692,049
2024-05-13	10.690	10.730	10.650	10.680	9.969	456,855
2024-05-10	10.790	10.840	10.640	10.690	9.979	610,102
2024-05-09	10.900	10.960	10.750	10.790	10.072	358,868
2024-05-08	10.790	10.800	10.650	10.780	10.063	508,424
2024-05-07	10.740	10.790	10.670	10.790	10.072	678,132
2024-05-06	10.740	10.780	10.630	10.690	9.979	845,460
2024-05-03	10.810	11.030	10.710	10.730	10.016	1,083,552
2024-05-02	10.560	10.800	10.540	10.770	10.053	1,200,377
2024-04-30	10.610	10.730	10.590	10.610	9.904	708,040
2024-04-29	10.560	10.730	10.560	10.660	9.951	519,275
2024-04-26	10.310	10.650	10.310	10.560	9.857	669,518
2024-04-25	10.320	10.520	10.290	10.350	9.661	509,236
2024-04-24	10.500	10.500	10.230	10.340	9.652	707,971
2024-04-23	10.400	10.490	10.380	10.440	9.745	636,275
2024-04-22	10.290	10.430	10.280	10.360	9.671	634,971
2024-04-19	10.180	10.250	10.090	10.210	9.531	648,652
2024-04-18	10.070	10.260	10.070	10.250	9.568	773,534
2024-04-17	9.970	10.190	9.920	10.010	9.344	594,049
2024-04-16	9.775	10.020	9.765	10.000	9.335	846,468
2024-04-15	10.020	10.070	9.865	9.970	9.307	750,983
2024-04-12	9.970	10.120	9.960	10.020	9.353	829,214
2024-04-11	9.800	9.910	9.700	9.910	9.251	812,926
2024-04-10	10.000	10.130	9.740	9.825	9.171	928,304
2024-04-09	9.740	9.925	9.670	9.830	9.176	865,992
2024-04-08	9.575	9.730	9.570	9.710	9.064	506,530
2024-04-05	9.620	9.655	9.530	9.595	8.956	666,398
2024-04-04	9.535	9.715	9.525	9.715	9.068	1,320,087
2024-04-03	9.640	9.650	9.510	9.525	8.891	675,546
2024-04-02	9.900	9.940	9.665	9.685	9.040	957,879
2024-03-28	9.825	10.030	9.725	9.975	9.311	1,177,628
2024-03-27	9.685	9.825	9.685	9.795	9.143	831,778
2024-03-26	9.590	9.710	9.565	9.700	9.054	792,596
2024-03-25	9.485	9.590	9.405	9.590	8.952	463,655
2024-03-22	9.400	9.565	9.390	9.495	8.863	677,793
2024-03-21	9.250	9.470	9.200	9.400	8.774	895,635
2024-03-20	9.120	9.230	9.085	9.165	8.555	581,593
2024-03-19	9.155	9.175	9.085	9.135	8.527	380,105

← NewerPage 11 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.