Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	8.005	8.055	7.735	7.770	7.120	832,658
2023-07-05	8.070	8.115	7.975	8.100	7.423	455,435
2023-07-04	7.935	8.145	7.930	8.110	7.432	620,305
2023-07-03	7.855	7.940	7.815	7.910	7.249	656,102
2023-06-30	7.775	7.895	7.770	7.840	7.185	1,487,314
2023-06-29	7.805	7.850	7.680	7.710	7.065	488,583
2023-06-28	7.735	7.830	7.615	7.820	7.166	1,659,685
2023-06-27	7.645	7.685	7.540	7.625	6.988	454,578
2023-06-26	7.605	7.605	7.500	7.555	6.923	550,529
2023-06-23	7.685	7.735	7.570	7.570	6.937	465,952
2023-06-22	7.700	7.795	7.685	7.715	7.070	465,060
2023-06-21	7.825	7.825	7.680	7.760	7.111	1,019,501
2023-06-20	7.825	7.845	7.740	7.815	7.162	469,155
2023-06-19	7.950	8.040	7.860	7.860	7.203	487,697
2023-06-16	7.860	8.075	7.860	8.005	7.336	2,039,067
2023-06-15	7.905	7.940	7.870	7.890	7.230	859,126
2023-06-14	7.880	7.995	7.880	7.895	7.235	772,233
2023-06-13	8.055	8.055	7.865	7.925	7.263	627,261
2023-06-12	8.105	8.145	7.990	7.995	7.327	546,541
2023-06-09	8.105	8.180	8.060	8.105	7.427	752,325
2023-06-08	8.230	8.255	8.130	8.140	7.460	458,767
2023-06-07	8.085	8.280	8.055	8.230	7.542	536,916
2023-06-06	8.140	8.235	8.115	8.215	7.528	525,736
2023-06-05	8.100	8.310	8.080	8.175	7.492	776,983
2023-06-02	7.810	8.090	7.800	8.065	7.391	1,059,511
2023-06-01	7.725	7.755	7.655	7.735	7.088	600,823
2023-05-31	7.650	7.720	7.605	7.690	7.047	1,175,125
2023-05-30	7.675	7.720	7.640	7.670	7.029	416,280
2023-05-29	7.690	7.710	7.605	7.645	7.006	315,090
2023-05-26	7.655	7.665	7.585	7.610	6.974	414,310
2023-05-25	7.755	7.755	7.600	7.615	6.978	523,392
2023-05-24	7.780	7.790	7.650	7.755	7.107	590,854
2023-05-23	7.695	7.895	7.660	7.875	7.217	645,948
2023-05-22	7.600	7.710	7.585	7.705	7.061	507,246
2023-05-19	7.560	7.665	7.535	7.635	6.997	611,780
2023-05-18	7.670	7.730	7.545	7.560	6.928	525,347
2023-05-17	7.625	7.670	7.545	7.645	7.006	693,566
2023-05-16	7.590	7.670	7.590	7.655	7.015	764,383
2023-05-15	7.565	7.670	7.460	7.665	7.024	755,187
2023-05-12	7.600	7.600	7.435	7.490	6.864	878,520
2023-05-11	7.500	7.560	7.480	7.545	6.914	582,744
2023-05-10	7.570	7.590	7.465	7.515	6.887	734,828
2023-05-09	7.620	7.620	7.455	7.540	6.910	920,049
2023-05-08	7.680	7.700	7.605	7.650	7.010	369,275
2023-05-05	7.800	7.800	7.595	7.635	6.997	579,587
2023-05-04	7.880	7.880	7.660	7.830	6.996	605,518
2023-05-03	7.800	7.870	7.755	7.870	7.032	665,488
2023-05-02	7.975	7.990	7.825	7.825	6.991	740,832
2023-04-28	7.980	8.010	7.855	8.010	7.157	1,676,324
2023-04-27	7.790	7.925	7.735	7.900	7.058	558,034
2023-04-26	7.880	7.880	7.685	7.835	7.000	769,107
2023-04-25	7.830	7.835	7.720	7.770	6.942	667,562
2023-04-24	7.960	7.960	7.830	7.835	7.000	2,718,569
2023-04-21	7.920	7.980	7.880	7.940	7.094	856,015
2023-04-20	8.000	8.050	7.935	7.960	7.112	455,035
2023-04-19	8.110	8.115	7.935	8.000	7.148	3,016,459
2023-04-18	8.155	8.195	8.115	8.135	7.268	771,311
2023-04-17	8.160	8.170	8.060	8.170	7.300	1,511,878
2023-04-14	8.000	8.200	7.970	8.140	7.273	949,483
2023-04-13	7.985	7.990	7.835	7.950	7.103	1,025,267

← NewerPage 15 of 22 · 1,283 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.