Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	7.960	8.035	7.870	7.915	7.072	1,007,556
2023-04-11	8.115	8.115	7.905	7.930	7.085	649,756
2023-04-06	7.820	8.000	7.775	8.000	7.148	525,589
2023-04-05	8.000	8.025	7.780	7.815	6.982	1,859,154
2023-04-04	8.080	8.140	7.970	7.975	7.125	724,991
2023-04-03	8.120	8.170	8.045	8.065	7.206	603,320
2023-03-31	8.065	8.100	7.925	8.060	7.201	1,187,472
2023-03-30	7.860	8.045	7.860	8.045	7.188	848,550
2023-03-29	7.650	7.850	7.600	7.830	6.996	960,013
2023-03-28	7.810	7.830	7.545	7.615	6.804	1,133,368
2023-03-27	7.765	7.765	7.675	7.735	6.911	936,074
2023-03-24	7.775	7.790	7.590	7.685	6.866	1,182,809
2023-03-23	7.850	7.885	7.760	7.800	6.969	1,061,091
2023-03-22	8.100	8.100	7.835	7.845	7.009	1,235,823
2023-03-21	8.295	8.295	8.160	8.160	7.291	954,286
2023-03-20	8.060	8.280	7.980	8.235	7.358	880,635
2023-03-17	8.205	8.320	8.060	8.115	7.250	1,763,496
2023-03-16	8.395	8.410	8.105	8.255	7.376	1,346,232
2023-03-15	8.460	8.490	8.240	8.295	7.411	1,130,405
2023-03-14	8.300	8.545	8.300	8.445	7.545	1,633,791
2023-03-13	8.425	8.425	8.105	8.245	7.367	1,067,038
2023-03-10	8.390	8.460	8.265	8.385	7.492	787,402
2023-03-09	8.750	8.760	8.505	8.505	7.599	787,665
2023-03-08	8.830	8.855	8.750	8.785	7.849	492,013
2023-03-07	9.040	9.115	8.865	8.880	7.934	1,155,247
2023-03-06	8.950	9.080	8.915	9.065	8.099	704,532
2023-03-03	8.915	8.960	8.840	8.870	7.925	685,310
2023-03-02	8.715	8.865	8.690	8.825	7.885	1,026,341
2023-03-01	9.000	9.000	8.750	8.765	7.831	663,433
2023-02-28	9.090	9.090	8.665	8.990	8.032	923,691
2023-02-27	8.950	9.085	8.950	9.000	8.041	589,478
2023-02-24	9.095	9.155	8.975	8.980	8.023	719,311
2023-02-23	8.955	9.095	8.940	9.095	8.126	469,299
2023-02-22	8.960	8.985	8.855	8.925	7.974	676,506
2023-02-21	9.030	9.080	8.970	9.025	8.063	440,983
2023-02-20	9.160	9.160	9.040	9.040	8.077	267,161
2023-02-17	9.070	9.160	8.995	9.115	8.144	616,110
2023-02-16	9.070	9.145	9.000	9.070	8.104	886,776
2023-02-15	9.165	9.185	9.055	9.065	8.099	733,933
2023-02-14	9.170	9.295	9.165	9.170	8.193	416,004
2023-02-13	9.200	9.255	9.135	9.225	8.242	334,836
2023-02-10	9.380	9.380	9.100	9.200	8.220	425,674
2023-02-09	9.385	9.445	9.295	9.325	8.332	326,374
2023-02-08	9.200	9.435	9.195	9.350	8.354	728,317
2023-02-07	9.050	9.170	9.050	9.150	8.175	612,113
2023-02-06	9.220	9.220	9.095	9.175	8.197	524,841
2023-02-03	9.250	9.280	9.135	9.250	8.265	824,955
2023-02-02	8.985	9.260	8.950	9.230	8.247	1,098,020
2023-02-01	8.950	9.040	8.865	8.880	7.934	632,591
2023-01-31	9.010	9.040	8.900	8.965	8.010	724,680
2023-01-30	8.950	9.060	8.870	9.055	8.090	693,930
2023-01-27	9.015	9.065	8.875	8.935	7.983	593,428
2023-01-26	9.140	9.165	8.965	8.975	8.019	703,329
2023-01-25	9.165	9.165	9.015	9.065	8.099	627,058
2023-01-24	9.155	9.180	9.040	9.110	8.139	552,557
2023-01-23	8.960	9.130	8.960	9.105	8.135	622,751
2023-01-20	8.850	8.975	8.785	8.955	8.001	1,143,445
2023-01-19	8.930	8.975	8.780	8.815	7.876	816,680
2023-01-18	9.155	9.240	8.940	8.945	7.992	1,033,308
2023-01-17	9.260	9.350	9.160	9.255	8.269	652,716

← NewerPage 16 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.