Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	10.160	10.315	10.130	10.290	8.315	652,191
2022-02-09	9.778	10.085	9.772	10.085	8.149	1,164,428
2022-02-08	9.666	9.804	9.636	9.754	7.882	440,010
2022-02-07	9.708	9.712	9.540	9.676	7.819	844,013
2022-02-04	10.070	10.070	9.614	9.614	7.769	906,127
2022-02-03	10.020	10.135	9.986	10.015	8.093	428,366
2022-02-02	10.080	10.185	10.030	10.050	8.121	497,541
2022-02-01	10.100	10.230	10.035	10.135	8.190	707,004
2022-01-31	9.992	10.095	9.854	10.030	8.105	872,376
2022-01-28	10.000	10.000	9.816	9.880	7.983	669,258
2022-01-27	9.900	10.075	9.838	9.950	8.040	1,048,647
2022-01-26	9.800	10.070	9.796	10.010	8.088	5,061,176
2022-01-25	9.546	9.750	9.510	9.648	7.796	853,077
2022-01-24	9.950	9.970	9.546	9.594	7.752	1,288,125
2022-01-21	9.978	10.005	9.852	9.952	8.042	735,468
2022-01-20	10.160	10.160	10.010	10.085	8.149	640,161
2022-01-19	10.010	10.215	9.954	10.070	8.137	973,552
2022-01-18	10.120	10.120	9.926	10.015	8.093	521,217
2022-01-17	10.085	10.120	9.938	10.080	8.145	438,599
2022-01-14	9.850	10.065	9.800	10.010	8.088	950,463
2022-01-13	9.728	9.846	9.710	9.782	7.904	302,200
2022-01-12	9.880	9.920	9.724	9.786	7.907	476,626
2022-01-11	9.840	9.850	9.684	9.782	7.904	719,659
2022-01-10	9.676	9.732	9.520	9.732	7.864	669,792
2022-01-07	9.934	9.948	9.634	9.644	7.793	422,020
2022-01-06	9.650	9.912	9.610	9.872	7.977	605,076
2022-01-05	9.744	9.808	9.682	9.754	7.882	674,697
2022-01-04	9.762	9.792	9.700	9.736	7.867	470,233
2022-01-03	9.706	9.808	9.638	9.706	7.843	1,025,473
2021-12-30	9.474	9.570	9.426	9.570	7.733	610,224
2021-12-29	9.480	9.602	9.434	9.500	7.676	655,711
2021-12-28	9.368	9.516	9.322	9.480	7.660	601,762
2021-12-27	9.268	9.432	9.268	9.358	7.562	781,133
2021-12-23	9.276	9.402	9.276	9.350	7.555	555,661
2021-12-22	9.352	9.494	9.250	9.306	7.520	526,170
2021-12-21	9.106	9.380	9.064	9.336	7.544	1,381,396
2021-12-20	9.330	9.356	8.950	8.956	7.237	1,477,724
2021-12-17	9.542	9.612	9.460	9.562	7.726	1,659,948
2021-12-16	9.600	9.654	9.530	9.542	7.710	550,241
2021-12-15	9.602	9.616	9.488	9.586	7.746	600,108
2021-12-14	9.596	9.654	9.492	9.546	7.714	541,351
2021-12-13	9.840	9.850	9.468	9.558	7.723	593,936
2021-12-10	9.760	9.852	9.736	9.824	7.938	526,106
2021-12-09	9.762	9.908	9.734	9.776	7.899	1,113,145
2021-12-08	9.564	9.856	9.552	9.694	7.833	1,110,198
2021-12-07	9.724	9.724	9.508	9.594	7.752	545,133
2021-12-06	9.666	9.672	9.492	9.600	7.757	899,946
2021-12-03	9.700	9.780	9.498	9.560	7.725	884,612
2021-12-02	9.580	9.672	9.470	9.566	7.730	1,470,529
2021-12-01	9.722	9.798	9.596	9.678	7.820	1,036,131
2021-11-30	9.868	10.030	9.716	9.840	7.951	1,300,625
2021-11-29	9.908	10.115	9.820	9.930	8.024	813,255
2021-11-26	10.115	10.115	9.800	9.826	7.940	805,732
2021-11-25	9.958	10.285	9.958	10.260	8.291	1,012,430
2021-11-24	9.820	10.030	9.804	10.015	8.093	616,118
2021-11-23	9.990	10.015	9.800	9.816	7.932	841,492
2021-11-22	9.868	10.000	9.782	9.874	7.979	680,116
2021-11-19	9.942	9.950	9.668	9.856	7.964	1,301,622
2021-11-18	10.150	10.165	9.844	10.035	8.011	892,290
2021-11-17	10.270	10.270	10.140	10.205	8.146	1,639,289

← NewerPage 21 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.