Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	12.550	12.930	12.470	12.900	12.890	1,295,856
2026-02-02	12.560	12.620	12.450	12.460	12.450	801,059
2026-01-30	12.440	12.590	12.380	12.510	12.500	1,076,064
2026-01-29	12.630	12.660	12.380	12.380	12.370	813,261
2026-01-28	12.560	12.720	12.510	12.720	12.710	894,775
2026-01-27	12.450	12.520	12.370	12.520	12.510	1,172,845
2026-01-26	12.460	12.500	12.340	12.380	12.370	781,960
2026-01-23	12.290	12.380	12.250	12.360	12.350	683,721
2026-01-22	12.390	12.420	12.270	12.320	12.310	1,393,586
2026-01-21	12.160	12.300	12.150	12.250	12.240	957,650
2026-01-20	12.420	12.420	12.180	12.220	12.210	1,491,875
2026-01-19	12.410	12.450	12.350	12.390	12.380	659,961
2026-01-16	12.400	12.670	12.360	12.490	12.480	1,627,480
2026-01-15	12.400	12.470	12.220	12.390	12.380	1,478,657
2026-01-14	12.460	12.500	12.330	12.410	12.400	942,257
2026-01-13	12.630	12.630	12.360	12.410	12.400	746,738
2026-01-12	12.420	12.640	12.350	12.640	12.630	814,872
2026-01-09	12.750	12.800	12.370	12.410	12.400	1,135,821
2026-01-08	12.870	12.970	12.700	12.740	12.730	720,123
2026-01-07	12.530	12.860	12.530	12.830	12.820	861,570
2026-01-06	12.570	12.690	12.410	12.520	12.510	676,338
2026-01-05	12.330	12.520	12.240	12.470	12.460	716,731
2026-01-02	12.400	12.420	12.290	12.330	12.320	419,302
2025-12-31	12.430	12.440	12.350	12.430	12.420	267,311
2025-12-30	12.320	12.450	12.310	12.420	12.410	338,156
2025-12-29	12.250	12.380	12.240	12.340	12.330	616,785
2025-12-24	12.270	12.300	12.230	12.270	12.260	114,459
2025-12-23	12.240	12.360	12.220	12.270	12.260	480,627
2025-12-22	12.300	12.300	12.100	12.280	12.270	516,310
2025-12-19	12.100	12.280	12.020	12.280	12.270	1,688,366
2025-12-18	11.880	12.120	11.850	12.110	12.100	1,662,911
2025-12-17	12.200	12.210	11.810	11.880	11.870	1,174,861
2025-12-16	12.220	12.250	12.110	12.160	12.150	547,818
2025-12-15	12.140	12.240	12.110	12.140	12.130	580,638
2025-12-12	12.250	12.330	12.100	12.100	12.090	2,304,283
2025-12-11	12.160	12.270	12.110	12.270	12.260	525,045
2025-12-10	12.060	12.200	11.990	12.180	12.170	953,554
2025-12-09	12.230	12.240	12.050	12.090	12.080	2,348,844
2025-12-08	12.430	12.450	12.210	12.210	12.200	873,611
2025-12-05	12.430	12.520	12.380	12.380	12.370	697,719
2025-12-04	12.630	12.650	12.480	12.480	12.470	876,916
2025-12-03	12.680	12.680	12.550	12.580	12.570	838,070
2025-12-02	12.730	12.780	12.610	12.630	12.620	609,087
2025-12-01	12.660	12.770	12.560	12.700	12.690	658,950
2025-11-28	12.620	12.750	12.620	12.720	12.710	467,889
2025-11-27	12.490	12.680	12.430	12.680	12.670	656,285
2025-11-26	12.470	12.530	12.350	12.460	12.450	542,234
2025-11-25	12.490	12.530	12.360	12.410	12.400	1,113,779
2025-11-24	12.360	12.450	12.310	12.430	12.420	912,209
2025-11-21	12.330	12.430	12.210	12.370	12.360	969,689
2025-11-20	12.650	12.800	12.580	12.580	12.408	922,460
2025-11-19	12.620	12.670	12.450	12.530	12.359	1,249,388
2025-11-18	12.570	12.800	12.560	12.640	12.467	868,292
2025-11-17	12.740	12.770	12.480	12.730	12.556	1,222,399
2025-11-14	12.990	12.990	12.290	12.650	12.477	2,487,061
2025-11-13	13.460	13.520	13.320	13.340	13.158	782,357
2025-11-12	13.400	13.440	13.280	13.360	13.177	630,188
2025-11-11	13.240	13.320	13.140	13.320	13.138	1,052,772
2025-11-10	13.310	13.350	13.210	13.230	13.049	604,986
2025-11-07	13.450	13.460	13.230	13.270	13.089	488,113

← NewerPage 4 of 5 · 254 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.