Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	9.830	9.965	9.775	9.780	7.903	780,781
2022-05-06	10.070	10.070	9.760	9.860	7.967	887,428
2022-05-05	10.250	10.330	10.120	10.130	8.185	768,002
2022-05-04	10.360	10.360	10.090	10.100	8.161	730,381
2022-05-03	10.280	10.330	10.170	10.210	8.250	1,377,293
2022-05-02	10.390	10.420	10.170	10.220	8.258	779,101
2022-04-29	10.570	10.580	10.380	10.410	8.412	1,371,613
2022-04-28	10.690	10.800	10.470	10.550	8.525	713,104
2022-04-27	10.590	10.770	10.490	10.660	8.614	716,899
2022-04-26	10.880	10.950	10.710	10.740	8.678	911,783
2022-04-25	10.860	10.900	10.680	10.820	8.743	1,362,231
2022-04-22	10.720	10.950	10.650	10.820	8.743	1,383,421
2022-04-21	10.850	10.930	10.800	10.850	8.767	1,179,581
2022-04-20	10.690	10.880	10.660	10.850	8.767	1,726,510
2022-04-19	10.810	10.870	10.560	10.600	8.565	966,847
2022-04-14	10.800	10.910	10.660	10.830	8.751	1,078,696
2022-04-13	10.480	10.750	10.480	10.750	8.686	451,254
2022-04-12	10.550	10.600	10.430	10.500	8.484	828,890
2022-04-11	10.540	10.670	10.500	10.600	8.565	1,577,785
2022-04-08	10.600	10.680	10.500	10.590	8.557	657,552
2022-04-07	10.300	10.630	10.220	10.440	8.436	1,561,644
2022-04-06	10.710	10.710	10.380	10.390	8.396	960,313
2022-04-05	10.790	10.840	10.680	10.770	8.703	1,667,852
2022-04-04	10.900	11.110	10.700	10.770	8.703	1,672,642
2022-04-01	10.660	10.730	10.610	10.620	8.581	629,137
2022-03-31	10.745	10.810	10.565	10.585	8.553	1,189,078
2022-03-30	10.700	10.800	10.650	10.760	8.695	593,229
2022-03-29	10.750	10.810	10.595	10.760	8.695	953,240
2022-03-28	10.750	10.855	10.665	10.725	8.666	746,259
2022-03-25	10.345	10.700	10.185	10.650	8.606	1,069,436
2022-03-24	10.045	10.190	10.010	10.155	8.206	722,871
2022-03-23	10.320	10.465	10.090	10.090	8.153	888,657
2022-03-22	10.315	10.480	10.200	10.465	8.456	755,554
2022-03-21	10.365	10.400	10.205	10.205	8.246	580,463
2022-03-18	10.340	10.350	9.924	10.260	8.291	1,529,018
2022-03-17	10.165	10.335	10.105	10.295	8.319	1,232,280
2022-03-16	10.020	10.380	9.968	10.150	8.202	1,267,121
2022-03-15	9.688	9.882	9.688	9.850	7.959	838,697
2022-03-14	9.800	10.020	9.720	9.806	7.924	769,763
2022-03-11	9.530	9.780	9.472	9.640	7.790	959,872
2022-03-10	9.462	9.606	9.366	9.488	7.667	736,469
2022-03-09	9.220	9.498	9.128	9.444	7.631	1,161,629
2022-03-08	8.702	9.222	8.702	8.940	7.224	894,279
2022-03-07	8.800	9.106	8.370	8.892	7.185	1,668,840
2022-03-04	9.500	9.502	8.930	8.938	7.222	1,127,363
2022-03-03	9.898	9.926	9.506	9.520	7.693	910,947
2022-03-02	9.680	9.944	9.550	9.898	7.998	716,733
2022-03-01	9.800	9.986	9.666	9.680	7.822	662,101
2022-02-28	10.080	10.195	9.772	10.020	8.097	1,234,523
2022-02-25	9.856	10.260	9.814	10.190	8.234	1,702,617
2022-02-24	9.740	9.964	9.500	9.740	7.870	1,547,480
2022-02-23	10.000	10.180	9.938	9.966	8.053	712,235
2022-02-22	9.900	10.135	9.800	10.005	8.084	780,025
2022-02-21	10.240	10.330	10.045	10.135	8.190	642,521
2022-02-18	10.330	10.390	10.200	10.200	8.242	686,349
2022-02-17	10.320	10.425	10.265	10.305	8.327	546,666
2022-02-16	10.230	10.445	10.175	10.405	8.408	753,514
2022-02-15	9.962	10.240	9.932	10.185	8.230	559,798
2022-02-14	10.130	10.175	9.942	10.040	8.113	549,942
2022-02-11	10.180	10.270	9.980	10.260	8.291	675,994

← NewerPage 20 of 22 · 1,284 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.