Skip to content

See inside every stock. Pro

S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%

← MRL.LS stock page

Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-16	9.962	10.240	9.902	10.240	8.174	1,071,565
2021-11-15	9.830	10.140	9.736	10.075	8.042	1,069,785
2021-11-12	9.542	9.800	9.418	9.712	7.753	754,574
2021-11-11	9.562	9.606	9.530	9.538	7.614	493,378
2021-11-10	9.616	9.706	9.586	9.600	7.663	377,136
2021-11-09	9.580	9.716	9.560	9.656	7.708	228,018
2021-11-08	9.820	9.850	9.588	9.594	7.658	698,863
2021-11-05	9.484	9.810	9.442	9.810	7.831	921,289
2021-11-04	9.330	9.560	9.298	9.472	7.561	507,785
2021-11-03	9.334	9.364	9.222	9.288	7.414	536,476
2021-11-02	9.278	9.436	9.226	9.358	7.470	505,923
2021-11-01	9.452	9.514	9.344	9.388	7.494	389,099
2021-10-29	9.420	9.508	9.360	9.368	7.478	693,927
2021-10-28	9.376	9.464	9.332	9.448	7.542	624,232
2021-10-27	9.456	9.456	9.336	9.440	7.536	613,057
2021-10-26	9.200	9.440	9.142	9.360	7.472	501,836
2021-10-25	9.386	9.398	9.264	9.288	7.414	334,451
2021-10-22	9.394	9.398	9.316	9.350	7.464	382,739
2021-10-21	9.284	9.412	9.192	9.352	7.465	401,846

← NewerPage 22 of 22 · 1,279 trading days

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.