Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	15.340	15.340	15.340	15.340	15.340	599,188
2026-07-23	15.340	15.340	15.340	15.340	15.340	100
2026-07-22	14.840	14.840	14.840	14.840	14.840	150
2026-07-21	15.340	15.340	15.340	15.340	15.340	687,165
2026-07-20	15.340	15.340	15.340	15.340	15.340	1,270
2026-07-17	14.750	14.750	14.750	14.750	14.750	56
2026-07-16	15.000	15.000	15.000	15.000	15.000	500
2026-07-15	14.800	15.020	14.800	15.020	15.020	1,100
2026-07-14	15.500	15.500	15.500	15.500	15.500	100
2026-07-13	15.100	15.100	15.100	15.100	15.100	802,912
2026-07-10	15.100	15.100	15.100	15.100	15.100	113
2026-07-09	14.900	14.900	14.900	14.900	14.900	500
2026-07-08	14.800	14.800	14.600	14.600	14.600	5,045
2026-07-07	15.150	15.230	15.110	15.120	15.120	1,502,025
2026-07-06	15.430	15.450	15.160	15.200	15.200	1,197,760
2026-07-03	15.500	15.500	15.320	15.320	15.320	1,141
2026-07-02	15.200	15.200	15.200	15.200	15.200	1,941,978
2026-07-01	15.200	15.200	15.200	15.200	15.200	500
2026-06-30	15.310	15.310	15.310	15.310	15.310	7
2026-06-29	15.810	16.360	15.310	15.310	15.310	406
2026-06-26	15.700	15.700	15.700	15.700	15.700	508,554
2026-06-25	15.700	15.700	15.700	15.700	15.700	5,344,902
2026-06-24	15.700	15.700	15.700	15.700	15.700	500
2026-06-23	15.530	15.530	15.530	15.530	15.530	100
2026-06-22	15.990	15.990	15.990	15.990	15.990	101
2026-06-19	14.720	15.630	14.720	15.630	15.630	707
2026-06-18	15.200	15.530	15.100	15.250	15.250	654
2026-06-17	15.990	15.990	15.990	15.990	15.990	993,390
2026-06-16	15.910	15.990	15.910	15.990	15.990	2
2026-06-15	15.910	15.910	15.910	15.910	15.910	30
2026-06-12	15.920	15.920	15.920	15.920	15.920	38
2026-06-11	15.520	15.520	15.520	15.520	15.520	201
2026-06-10	14.960	14.960	14.700	14.700	14.700	562
2026-06-09	15.300	15.300	14.700	15.300	15.300	549
2026-06-08	15.200	15.600	14.900	14.920	14.920	2,250
2026-06-05	15.000	15.000	15.000	15.000	15.000	908,130
2026-06-04	15.400	15.400	15.000	15.000	15.000	700
2026-06-03	15.500	15.500	15.500	15.500	15.500	792,339
2026-06-02	15.400	15.500	15.400	15.500	15.500	800
2026-06-01	14.800	14.800	14.800	14.800	14.800	500
2026-05-29	15.350	16.000	15.210	15.210	15.210	1,712
2026-05-28	15.600	16.000	15.600	16.000	16.000	775
2026-05-27	15.090	16.000	15.090	15.380	15.380	206
2026-05-26	15.200	15.200	15.200	15.200	15.200	776,725
2026-05-25	15.200	15.200	15.200	15.200	15.200	500
2026-05-22	14.800	14.800	14.800	14.800	14.800	500
2026-05-21	14.320	14.320	14.320	14.320	14.320	1,034,772
2026-05-20	14.320	14.320	14.320	14.320	14.320	2
2026-05-19	14.900	14.900	14.900	14.900	14.900	1,107,837
2026-05-18	14.900	14.900	14.900	14.900	14.900	9
2026-05-15	14.880	14.880	14.600	14.600	14.600	540
2026-05-14	14.410	14.410	14.410	14.410	14.410	1,284,516
2026-05-13	14.700	15.000	14.410	14.410	14.410	664
2026-05-12	14.600	16.000	14.600	14.650	14.650	1,902
2026-05-11	14.520	15.360	14.520	15.360	15.360	50
2026-05-08	14.670	15.600	14.670	15.600	15.600	189
2026-05-07	15.370	15.370	15.370	15.370	15.370	2,275,093
2026-05-06	15.370	15.370	15.370	15.370	15.165	8
2026-05-05	14.440	14.760	14.440	14.760	14.748	1,048,308
2026-05-04	14.920	14.980	14.370	14.450	14.438	3,029,117

← NewerPage 2 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.