Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	14.530	14.970	14.480	14.850	14.838	1,211,714
2026-04-29	14.900	14.900	14.560	14.660	14.648	1,211,806
2026-04-28	14.980	14.980	14.580	14.800	14.788	1,214,435
2026-04-27	15.040	15.150	14.980	14.980	14.968	1,292,572
2026-04-24	15.050	15.280	15.020	15.020	15.008	1,191,013
2026-04-23	15.000	15.230	14.960	15.180	15.168	1,049,117
2026-04-22	14.970	15.220	14.970	15.050	15.038	1,063,058
2026-04-21	15.200	15.280	14.970	14.970	14.958	888,715
2026-04-20	15.220	15.280	15.090	15.180	15.168	754,949
2026-04-17	15.140	15.450	15.010	15.360	15.348	1,055,417
2026-04-16	15.250	15.290	15.080	15.080	15.068	1,514,163
2026-04-15	15.260	15.270	15.130	15.220	15.208	752,826
2026-04-14	15.010	15.220	14.980	15.180	15.168	1,208,595
2026-04-13	14.920	15.050	14.830	14.970	14.958	560,612
2026-04-10	15.140	15.140	14.980	15.020	15.008	848,754
2026-04-09	14.860	15.020	14.850	15.020	15.008	655,042
2026-04-08	14.950	15.000	14.650	15.000	14.988	1,399,631
2026-04-07	14.520	14.680	14.380	14.400	14.388	1,156,804
2026-04-02	14.170	14.570	14.080	14.520	14.508	757,070
2026-04-01	14.350	14.530	14.260	14.530	14.518	1,410,263
2026-03-31	13.750	14.010	13.750	13.920	13.909	1,567,746
2026-03-30	13.910	14.030	13.790	13.790	13.779	3,873,420
2026-03-27	14.150	14.250	13.790	13.930	13.919	2,215,127
2026-03-26	14.000	14.100	13.730	14.080	14.069	3,536,251
2026-03-25	13.630	13.880	13.570	13.640	13.629	2,556,723
2026-03-24	13.500	13.610	13.380	13.450	13.439	1,668,990
2026-03-23	13.340	13.790	12.880	13.470	13.459	2,015,912
2026-03-20	14.150	14.230	13.550	13.610	13.599	2,712,100
2026-03-19	14.120	14.170	13.900	13.930	13.919	1,236,925
2026-03-18	14.560	14.640	14.210	14.290	14.279	1,923,769
2026-03-17	13.870	14.350	13.820	14.350	14.338	2,219,882
2026-03-16	13.760	14.150	13.600	13.920	13.909	2,836,352
2026-03-13	13.670	13.760	13.410	13.410	13.399	1,367,032
2026-03-12	13.630	13.680	13.280	13.630	13.619	1,449,137
2026-03-11	14.050	14.060	13.680	13.700	13.689	1,431,167
2026-03-10	14.160	14.290	13.330	14.000	13.989	2,160,871
2026-03-09	13.580	13.790	13.400	13.710	13.699	1,324,799
2026-03-06	14.550	14.580	14.090	14.220	14.209	1,394,255
2026-03-05	14.650	14.910	14.490	14.500	14.488	2,029,428
2026-03-04	14.000	14.570	13.870	14.570	14.558	3,178,953
2026-03-03	14.350	14.440	13.940	14.130	14.119	2,979,624
2026-03-02	14.300	14.890	14.200	14.730	14.718	1,894,942
2026-02-27	14.500	15.360	14.360	15.010	14.998	3,403,781
2026-02-26	14.180	14.480	14.160	14.290	14.279	1,717,088
2026-02-25	14.070	14.330	14.010	14.180	14.169	1,606,621
2026-02-24	13.880	14.250	13.780	14.050	14.039	1,101,085
2026-02-23	13.800	13.890	13.680	13.890	13.879	939,489
2026-02-20	13.840	13.960	13.750	13.830	13.819	1,027,477
2026-02-19	13.600	13.850	13.560	13.830	13.819	997,700
2026-02-18	13.750	13.870	13.620	13.620	13.609	915,452
2026-02-17	13.410	13.740	13.370	13.710	13.699	620,218
2026-02-16	13.360	13.460	13.260	13.430	13.419	657,052
2026-02-13	13.230	13.440	13.060	13.340	13.329	898,462
2026-02-12	13.400	13.450	13.140	13.190	13.179	1,121,977
2026-02-11	13.400	13.460	13.210	13.420	13.409	519,876
2026-02-10	13.270	13.300	13.080	13.260	13.249	841,873
2026-02-09	13.080	13.290	12.980	13.290	13.279	1,079,480
2026-02-06	12.950	13.010	12.780	12.980	12.970	646,464
2026-02-05	12.920	12.920	12.640	12.870	12.860	1,110,607
2026-02-04	12.900	13.090	12.760	12.840	12.830	981,715

← NewerPage 3 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.