Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	13.450	13.460	13.230	13.270	13.089	488,113
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
2025-10-17	13.550	13.550	13.280	13.430	13.246	886,561
2025-10-16	13.310	13.610	13.280	13.610	13.424	651,918
2025-10-15	13.390	13.400	13.130	13.260	13.079	782,179
2025-10-14	13.320	13.480	13.270	13.350	13.168	846,304
2025-10-13	13.360	13.390	13.150	13.360	13.177	652,528
2025-10-10	13.410	13.570	13.260	13.260	13.079	1,185,954
2025-10-09	13.350	13.450	13.300	13.360	13.177	590,522
2025-10-08	13.250	13.350	13.230	13.350	13.168	1,081,222
2025-10-07	13.150	13.360	13.060	13.220	13.039	871,880
2025-10-06	13.100	13.230	13.030	13.170	12.990	809,755
2025-10-03	12.960	13.230	12.960	13.130	12.951	858,429
2025-10-02	12.840	12.940	12.710	12.900	12.724	660,708
2025-10-01	12.790	12.850	12.610	12.790	12.615	688,139
2025-09-30	12.760	12.840	12.650	12.840	12.664	622,990
2025-09-29	12.800	12.800	12.580	12.720	12.546	399,100
2025-09-26	12.700	12.770	12.540	12.750	12.576	338,986
2025-09-25	12.730	12.730	12.600	12.620	12.447	532,498
2025-09-24	12.730	12.820	12.640	12.770	12.595	630,785
2025-09-23	12.710	12.840	12.710	12.720	12.546	380,679
2025-09-22	12.830	12.840	12.680	12.720	12.546	327,466
2025-09-19	12.760	12.880	12.760	12.870	12.694	2,389,486
2025-09-18	12.640	12.830	12.630	12.780	12.605	776,794
2025-09-17	12.580	12.650	12.550	12.640	12.467	688,701
2025-09-16	12.980	12.980	12.540	12.570	12.398	878,660
2025-09-15	13.000	13.070	12.910	12.910	12.734	994,771
2025-09-12	13.020	13.030	12.910	12.980	12.803	754,563
2025-09-11	12.950	13.030	12.890	13.010	12.832	1,026,972
2025-09-10	12.790	13.080	12.730	12.940	12.763	1,022,297
2025-09-09	12.560	12.710	12.560	12.690	12.517	991,906
2025-09-08	12.590	12.610	12.520	12.530	12.359	486,589
2025-09-05	12.570	12.600	12.400	12.510	12.339	583,508
2025-09-04	12.370	12.500	12.320	12.440	12.270	504,971
2025-09-03	12.440	12.510	12.310	12.430	12.260	703,366
2025-09-02	12.650	12.650	12.290	12.370	12.201	831,663
2025-09-01	12.800	12.800	12.650	12.650	12.477	393,230
2025-08-29	12.850	12.850	12.700	12.730	12.556	529,028
2025-08-28	12.880	12.910	12.630	12.780	12.605	547,783
2025-08-27	12.840	12.910	12.770	12.840	12.664	509,905
2025-08-26	12.790	12.900	12.670	12.820	12.645	631,903
2025-08-25	12.930	13.000	12.840	12.860	12.684	404,217
2025-08-22	12.810	13.030	12.770	13.030	12.852	493,291
2025-08-21	12.800	12.820	12.740	12.780	12.605	768,173
2025-08-20	12.770	12.840	12.740	12.790	12.615	878,847
2025-08-19	12.880	12.920	12.800	12.800	12.625	992,615
2025-08-18	12.960	12.960	12.710	12.860	12.684	893,599

← NewerPage 5 of 22 · 1,282 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.