Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	8.020	8.055	7.775	7.890	6.922	968,108
2022-10-20	7.935	8.095	7.900	8.070	7.080	1,024,566
2022-10-19	8.080	8.100	7.915	7.950	6.975	1,180,571
2022-10-18	8.130	8.160	8.050	8.095	7.102	561,510
2022-10-17	7.835	8.095	7.800	8.080	7.089	907,648
2022-10-14	7.880	7.955	7.705	7.775	6.821	1,214,158
2022-10-13	7.810	7.915	7.570	7.715	6.769	1,107,247
2022-10-12	7.770	7.770	7.575	7.640	6.703	987,678
2022-10-11	7.775	7.845	7.695	7.780	6.826	488,440
2022-10-10	7.845	7.960	7.790	7.790	6.835	627,870
2022-10-07	7.870	7.990	7.800	7.845	6.883	940,438
2022-10-06	8.020	8.045	7.860	7.890	6.922	520,691
2022-10-05	8.120	8.205	7.805	7.890	6.922	789,309
2022-10-04	8.230	8.250	8.095	8.170	7.168	728,750
2022-10-03	7.855	8.080	7.750	8.065	7.076	820,162
2022-09-30	7.695	7.940	7.630	7.905	6.936	1,359,298
2022-09-29	7.910	7.955	7.545	7.635	6.699	1,149,714
2022-09-28	7.465	7.835	7.240	7.835	6.874	1,929,350
2022-09-27	7.800	7.830	7.460	7.480	6.563	1,775,829
2022-09-26	8.000	8.000	7.700	7.735	6.786	1,024,996
2022-09-23	8.035	8.080	7.845	7.930	6.957	1,286,988
2022-09-22	8.400	8.455	8.000	8.035	7.050	1,249,038
2022-09-21	8.510	8.560	8.470	8.510	7.466	788,513
2022-09-20	8.985	8.985	8.535	8.555	7.506	831,803
2022-09-19	8.915	8.995	8.855	8.940	7.844	607,648
2022-09-16	8.920	9.105	8.830	9.020	7.914	5,665,579
2022-09-15	8.930	9.035	8.885	8.955	7.857	887,004
2022-09-14	9.115	9.140	8.880	8.935	7.839	1,188,774
2022-09-13	9.410	9.410	9.025	9.060	7.949	756,607
2022-09-12	9.260	9.370	9.230	9.330	8.186	652,139
2022-09-09	9.040	9.255	9.040	9.205	8.076	520,736
2022-09-08	9.155	9.260	8.960	9.040	7.931	1,060,662
2022-09-07	9.020	9.140	9.020	9.110	7.993	692,263
2022-09-06	9.130	9.215	9.115	9.150	8.028	552,691
2022-09-05	9.000	9.175	8.950	9.160	8.037	462,915
2022-09-02	8.960	9.170	8.880	9.150	8.028	1,061,387
2022-09-01	9.115	9.115	8.840	8.890	7.800	878,489
2022-08-31	9.245	9.285	9.120	9.120	8.002	871,056
2022-08-30	9.315	9.390	9.175	9.230	8.098	1,204,342
2022-08-29	9.265	9.340	9.250	9.325	8.181	440,550
2022-08-26	9.550	9.575	9.310	9.350	8.203	494,146
2022-08-25	9.400	9.595	9.400	9.510	8.344	453,757
2022-08-24	9.600	9.635	9.405	9.500	8.335	619,419
2022-08-23	9.670	9.720	9.510	9.525	8.357	500,050
2022-08-22	9.625	9.695	9.470	9.650	8.467	564,544
2022-08-19	9.880	9.880	9.660	9.690	8.502	544,655
2022-08-18	9.945	9.955	9.800	9.950	8.730	493,652
2022-08-17	10.010	10.020	9.835	9.845	8.638	1,014,608
2022-08-16	10.090	10.110	9.965	9.980	8.756	3,139,204
2022-08-15	10.000	10.070	9.955	10.010	8.782	3,049,315
2022-08-12	9.905	9.985	9.845	9.960	8.739	299,462
2022-08-11	9.945	9.990	9.825	9.875	8.664	541,490
2022-08-10	9.660	9.870	9.580	9.870	8.660	407,475
2022-08-09	9.610	9.695	9.575	9.635	8.453	442,344
2022-08-08	9.580	9.680	9.495	9.635	8.453	321,753
2022-08-05	9.680	9.715	9.415	9.495	8.331	513,565
2022-08-04	9.705	9.800	9.535	9.590	8.414	564,349
2022-08-03	10.330	10.470	10.290	10.440	8.627	791,115
2022-08-02	10.260	10.360	10.230	10.330	8.536	899,857
2022-08-01	10.370	10.500	10.260	10.260	8.478	8,411,916

← NewerPage 18 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.