Merlin Properties SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 13.410 | 13.500 | 13.350 | 13.400 | 13.217 | 499,957 |
| 2025-11-05 | 13.530 | 13.540 | 13.300 | 13.430 | 13.246 | 1,135,912 |
| 2025-11-04 | 13.390 | 13.620 | 13.310 | 13.550 | 13.365 | 695,880 |
| 2025-11-03 | 13.500 | 13.560 | 13.430 | 13.450 | 13.266 | 593,254 |
| 2025-10-31 | 13.580 | 13.600 | 13.480 | 13.510 | 13.325 | 630,876 |
| 2025-10-30 | 13.560 | 13.580 | 13.290 | 13.570 | 13.384 | 692,419 |
| 2025-10-29 | 13.730 | 13.790 | 13.580 | 13.600 | 13.414 | 684,830 |
| 2025-10-28 | 13.810 | 13.830 | 13.660 | 13.730 | 13.542 | 619,397 |
| 2025-10-27 | 13.800 | 13.810 | 13.710 | 13.770 | 13.582 | 460,155 |
| 2025-10-24 | 13.820 | 13.820 | 13.550 | 13.740 | 13.552 | 613,138 |
| 2025-10-23 | 13.780 | 13.910 | 13.690 | 13.800 | 13.611 | 839,543 |
| 2025-10-22 | 13.630 | 13.840 | 13.630 | 13.770 | 13.582 | 1,214,391 |
| 2025-10-21 | 13.560 | 13.650 | 13.550 | 13.590 | 13.404 | 603,111 |
| 2025-10-20 | 13.530 | 13.560 | 13.420 | 13.530 | 13.345 | 499,798 |
← NewerPage 5 of 5 · 254 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.