Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	10.120	10.520	10.120	10.470	8.651	1,466,228
2022-07-28	10.100	10.110	9.935	10.040	8.296	362,747
2022-07-27	10.100	10.130	9.870	9.915	8.193	475,902
2022-07-26	9.985	10.070	9.930	10.020	8.280	502,441
2022-07-25	9.980	9.995	9.890	9.975	8.242	372,193
2022-07-22	9.545	10.040	9.545	9.970	8.238	668,071
2022-07-21	9.400	9.785	9.400	9.610	7.941	653,937
2022-07-20	9.925	9.925	9.715	9.765	8.069	451,906
2022-07-19	9.695	9.885	9.610	9.885	8.168	691,621
2022-07-18	9.700	9.790	9.640	9.715	8.028	570,851
2022-07-15	9.435	9.660	9.365	9.600	7.933	641,120
2022-07-14	9.395	9.515	9.260	9.385	7.755	440,213
2022-07-13	9.520	9.600	9.410	9.565	7.904	751,422
2022-07-12	9.540	9.540	9.325	9.470	7.825	483,486
2022-07-11	9.395	9.525	9.335	9.405	7.771	509,450
2022-07-08	9.390	9.620	9.385	9.600	7.933	654,037
2022-07-07	9.135	9.440	9.135	9.440	7.800	810,407
2022-07-06	9.140	9.205	9.055	9.120	7.536	1,215,698
2022-07-05	9.260	9.380	9.065	9.100	7.519	604,460
2022-07-04	9.285	9.320	9.120	9.195	7.598	911,084
2022-07-01	9.155	9.340	9.080	9.255	7.647	793,378
2022-06-30	9.300	9.410	9.165	9.205	7.606	1,193,976
2022-06-29	10.020	10.100	9.275	9.425	7.788	1,709,269
2022-06-28	9.640	9.915	9.640	9.870	8.156	875,129
2022-06-27	9.590	9.765	9.495	9.645	7.970	1,218,300
2022-06-24	9.545	9.785	9.510	9.760	8.065	1,465,679
2022-06-23	9.720	9.815	9.510	9.510	7.858	1,002,767
2022-06-22	9.700	9.870	9.530	9.805	8.102	657,842
2022-06-21	9.760	9.860	9.695	9.730	8.040	616,339
2022-06-20	9.855	9.930	9.495	9.715	8.028	687,262
2022-06-17	9.720	9.940	9.560	9.795	8.094	1,422,843
2022-06-16	9.850	9.850	9.525	9.615	7.945	637,311
2022-06-15	9.815	9.905	9.760	9.790	8.090	1,103,948
2022-06-14	9.660	9.830	9.585	9.650	7.974	788,060
2022-06-13	9.970	9.970	9.605	9.680	7.999	867,894
2022-06-10	10.160	10.200	9.990	10.000	8.263	861,676
2022-06-09	10.310	10.460	10.260	10.290	8.503	609,087
2022-06-08	10.600	10.600	10.340	10.400	8.594	235,092
2022-06-07	10.550	10.590	10.510	10.550	8.718	615,885
2022-06-06	10.560	10.590	10.510	10.540	8.709	366,518
2022-06-03	10.320	10.570	10.280	10.540	8.709	381,490
2022-06-02	10.650	10.660	10.360	10.400	8.594	381,030
2022-06-01	10.680	10.680	10.470	10.550	8.718	934,654
2022-05-31	10.560	10.640	10.480	10.530	8.701	1,297,679
2022-05-30	10.710	10.800	10.610	10.640	8.792	456,025
2022-05-27	10.690	10.690	10.490	10.640	8.792	1,106,267
2022-05-26	10.670	10.680	10.550	10.600	8.759	835,930
2022-05-25	10.750	10.820	10.520	10.600	8.759	590,072
2022-05-24	10.630	10.740	10.600	10.680	8.825	963,880
2022-05-23	10.500	10.600	10.370	10.600	8.759	1,101,946
2022-05-20	10.290	10.500	10.150	10.340	8.544	841,403
2022-05-19	10.360	10.360	10.120	10.240	8.461	868,915
2022-05-18	10.360	10.550	10.350	10.450	8.635	1,053,626
2022-05-17	10.100	10.410	10.100	10.350	8.552	928,913
2022-05-16	10.210	10.290	9.980	10.190	8.420	757,120
2022-05-13	10.000	10.310	9.985	10.290	8.315	1,077,621
2022-05-12	9.815	9.950	9.750	9.905	8.004	583,585
2022-05-11	9.880	10.050	9.855	9.935	8.028	928,950
2022-05-10	9.820	9.940	9.780	9.805	7.923	600,539
2022-05-09	9.830	9.965	9.775	9.780	7.903	780,781

← NewerPage 19 of 22 · 1,279 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.