Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	9.110	9.160	9.075	9.135	8.527	562,468
2024-03-15	9.200	9.280	9.120	9.120	8.513	1,814,963
2024-03-14	9.140	9.245	9.135	9.215	8.602	790,379
2024-03-13	9.095	9.160	9.075	9.150	8.541	689,402
2024-03-12	9.295	9.295	9.090	9.105	8.499	453,595
2024-03-11	9.290	9.320	9.160	9.255	8.639	593,621
2024-03-08	9.135	9.310	9.090	9.285	8.667	515,775
2024-03-07	8.905	9.130	8.885	9.120	8.513	862,761
2024-03-06	8.835	9.015	8.800	8.935	8.340	696,510
2024-03-05	8.820	8.865	8.800	8.830	8.242	1,068,832
2024-03-04	8.905	8.905	8.745	8.860	8.270	619,490
2024-03-01	8.835	9.110	8.825	8.905	8.312	837,918
2024-02-29	8.755	8.970	8.730	8.755	8.172	1,581,441
2024-02-28	9.170	9.170	8.760	8.855	8.266	723,065
2024-02-27	9.100	9.240	9.100	9.130	8.522	385,719
2024-02-26	9.190	9.225	9.130	9.190	8.578	292,877
2024-02-23	9.230	9.255	9.120	9.205	8.592	381,106
2024-02-22	9.235	9.265	9.155	9.220	8.606	528,476
2024-02-21	9.170	9.285	9.170	9.180	8.569	417,957
2024-02-20	9.125	9.195	9.075	9.190	8.578	361,994
2024-02-19	9.050	9.215	9.050	9.170	8.560	338,787
2024-02-16	9.220	9.225	9.110	9.165	8.555	491,409
2024-02-15	9.185	9.225	9.060	9.170	8.560	553,164
2024-02-14	9.090	9.200	9.075	9.100	8.494	530,204
2024-02-13	9.290	9.355	9.070	9.130	8.522	475,752
2024-02-12	9.235	9.330	9.205	9.330	8.709	305,060
2024-02-09	9.345	9.395	9.125	9.145	8.536	743,918
2024-02-08	9.255	9.380	9.255	9.320	8.700	341,976
2024-02-07	9.355	9.410	9.270	9.275	8.658	737,647
2024-02-06	9.425	9.465	9.310	9.360	8.737	711,755
2024-02-05	9.295	9.445	9.295	9.380	8.756	477,156
2024-02-02	9.425	9.525	9.310	9.325	8.704	484,088
2024-02-01	9.380	9.485	9.285	9.330	8.709	799,568
2024-01-31	9.540	9.565	9.480	9.505	8.872	440,982
2024-01-30	9.545	9.650	9.445	9.485	8.854	546,286
2024-01-29	9.490	9.570	9.370	9.545	8.910	429,195
2024-01-26	9.450	9.500	9.370	9.490	8.858	495,951
2024-01-25	9.400	9.465	9.310	9.440	8.812	478,186
2024-01-24	9.380	9.495	9.370	9.450	8.821	644,271
2024-01-23	9.380	9.405	9.245	9.300	8.681	637,016
2024-01-22	9.330	9.470	9.325	9.425	8.798	703,103
2024-01-19	9.390	9.425	9.260	9.330	8.709	555,433
2024-01-18	9.545	9.555	9.330	9.360	8.737	2,467,310
2024-01-17	9.455	9.475	9.265	9.365	8.742	614,301
2024-01-16	9.440	9.530	9.440	9.520	8.886	507,395
2024-01-15	9.510	9.595	9.440	9.525	8.891	469,873
2024-01-12	9.475	9.635	9.455	9.515	8.882	596,137
2024-01-11	9.490	9.690	9.400	9.440	8.812	827,714
2024-01-10	9.580	9.760	9.550	9.705	9.059	595,934
2024-01-09	9.675	9.675	9.465	9.550	8.914	638,411
2024-01-08	9.520	9.640	9.420	9.595	8.956	511,390
2024-01-05	9.805	9.855	9.645	9.720	9.073	735,326
2024-01-04	9.900	9.955	9.810	9.880	9.223	424,159
2024-01-03	9.980	10.030	9.825	9.855	9.199	725,681
2024-01-02	10.000	10.140	9.985	9.985	9.321	605,770
2023-12-29	10.120	10.160	10.050	10.060	9.391	304,127
2023-12-28	10.090	10.150	10.050	10.100	9.428	413,002
2023-12-27	10.020	10.130	10.020	10.120	9.447	395,933
2023-12-22	9.925	10.090	9.925	10.060	9.391	287,114
2023-12-21	9.990	10.070	9.990	10.020	9.353	299,370

← NewerPage 12 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.