Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	9.250	9.370	9.250	9.350	8.354	371,614
2023-01-13	9.240	9.325	9.205	9.270	8.282	403,877
2023-01-12	9.080	9.290	9.080	9.230	8.247	605,204
2023-01-11	9.000	9.140	8.940	9.140	8.166	562,475
2023-01-10	8.880	8.940	8.830	8.930	7.979	555,483
2023-01-09	8.885	8.985	8.835	8.935	7.983	528,609
2023-01-06	8.850	8.915	8.785	8.885	7.938	537,502
2023-01-05	8.905	9.085	8.875	8.880	7.934	613,254
2023-01-04	9.030	9.090	8.930	8.995	8.037	736,663
2023-01-03	8.950	9.100	8.885	8.960	8.005	705,720
2023-01-02	8.885	8.980	8.885	8.925	7.974	293,109
2022-12-30	8.865	8.920	8.760	8.775	7.840	3,874,858
2022-12-29	8.805	8.890	8.705	8.890	7.943	398,540
2022-12-28	8.785	8.850	8.710	8.800	7.862	406,072
2022-12-27	8.910	8.915	8.745	8.780	7.845	217,702
2022-12-23	8.790	8.840	8.735	8.835	7.894	400,992
2022-12-22	8.920	8.925	8.735	8.805	7.867	656,361
2022-12-21	8.770	8.880	8.700	8.855	7.912	844,862
2022-12-20	8.760	8.785	8.520	8.725	7.795	687,685
2022-12-19	8.835	8.925	8.780	8.860	7.916	573,024
2022-12-16	9.235	9.235	8.745	8.820	7.880	1,822,969
2022-12-15	9.120	9.315	9.095	9.160	8.184	1,184,283
2022-12-14	8.940	9.325	8.940	9.280	8.291	621,556
2022-12-13	8.955	9.300	8.925	9.170	8.193	903,057
2022-12-12	8.965	9.035	8.835	8.975	8.019	621,957
2022-12-09	8.910	9.080	8.910	9.050	8.086	491,142
2022-12-08	9.060	9.130	8.820	8.940	7.988	685,852
2022-12-07	9.000	9.085	8.995	9.020	8.059	402,800
2022-12-06	9.065	9.155	8.915	9.040	8.077	377,572
2022-12-05	8.920	9.115	8.880	9.090	8.122	584,026
2022-12-02	8.880	9.010	8.825	8.915	7.965	714,974
2022-12-01	8.950	9.060	8.870	8.905	7.956	721,832
2022-11-30	9.110	9.140	8.795	8.870	7.925	859,771
2022-11-29	9.130	9.130	8.950	9.060	8.095	494,642
2022-11-28	9.120	9.175	8.990	9.065	8.099	659,712
2022-11-25	9.190	9.190	9.015	9.120	8.148	559,002
2022-11-24	9.100	9.270	9.095	9.180	8.202	388,208
2022-11-23	9.180	9.190	9.065	9.065	8.099	529,730
2022-11-22	9.110	9.230	9.055	9.125	8.153	573,635
2022-11-21	8.915	9.110	8.915	9.095	8.126	522,690
2022-11-18	8.885	8.965	8.765	8.930	7.979	718,252
2022-11-17	8.970	9.095	8.895	8.990	7.887	907,873
2022-11-16	9.200	9.200	8.890	8.940	7.844	721,456
2022-11-15	9.175	9.270	9.080	9.140	8.019	864,619
2022-11-14	9.340	9.345	9.025	9.060	7.949	885,588
2022-11-11	9.275	9.395	9.145	9.160	8.037	890,571
2022-11-10	8.650	9.235	8.615	9.190	8.063	958,974
2022-11-09	8.675	8.755	8.590	8.710	7.642	690,130
2022-11-08	8.660	8.740	8.600	8.710	7.642	597,100
2022-11-07	8.530	8.735	8.530	8.705	7.637	570,661
2022-11-04	8.490	8.640	8.355	8.585	7.532	605,136
2022-11-03	8.560	8.565	8.295	8.425	7.392	568,908
2022-11-02	8.780	8.785	8.605	8.660	7.598	1,556,674
2022-11-01	8.650	8.780	8.620	8.700	7.633	589,398
2022-10-31	8.560	8.615	8.500	8.570	7.519	697,062
2022-10-28	8.590	8.610	8.475	8.570	7.519	591,805
2022-10-27	8.395	8.685	8.380	8.595	7.541	642,618
2022-10-26	8.375	8.435	8.290	8.375	7.348	598,409
2022-10-25	8.075	8.380	8.025	8.380	7.352	700,359
2022-10-24	7.980	8.085	7.895	8.045	7.058	756,896

← NewerPage 17 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.