Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	13.000	13.000	12.860	12.900	12.724	828,184
2025-08-14	12.990	13.060	12.870	12.940	12.763	794,753
2025-08-13	13.050	13.140	12.890	12.940	12.763	870,587
2025-08-12	13.160	13.190	12.990	12.990	12.812	582,020
2025-08-11	13.360	13.360	13.090	13.120	12.941	904,817
2025-08-08	13.010	13.270	12.990	13.260	13.079	891,605
2025-08-07	12.890	13.090	12.890	12.920	12.743	1,108,239
2025-08-06	12.700	12.900	12.590	12.890	12.714	669,066
2025-08-05	12.560	12.690	12.440	12.640	12.467	874,134
2025-08-04	12.180	12.440	12.150	12.440	12.270	804,607
2025-08-01	12.010	12.190	11.980	12.140	11.974	809,210
2025-07-31	12.300	12.540	12.140	12.180	12.014	1,838,756
2025-07-30	11.830	11.950	11.760	11.910	11.747	466,436
2025-07-29	11.720	11.890	11.720	11.850	11.688	521,545
2025-07-28	11.840	11.910	11.750	11.780	11.619	480,811
2025-07-25	11.870	11.870	11.680	11.720	11.560	624,484
2025-07-24	11.710	11.870	11.690	11.870	11.708	724,669
2025-07-23	11.700	11.760	11.640	11.690	11.530	887,325
2025-07-22	11.590	11.690	11.590	11.660	11.501	501,652
2025-07-21	11.560	11.650	11.540	11.630	11.471	473,565
2025-07-18	11.600	11.630	11.420	11.480	11.323	571,841
2025-07-17	11.370	11.610	11.370	11.560	11.402	685,639
2025-07-16	11.310	11.460	11.270	11.410	11.254	725,381
2025-07-15	11.320	11.460	11.280	11.360	11.205	878,877
2025-07-14	11.080	11.310	11.080	11.310	11.155	1,452,757
2025-07-11	11.190	11.190	11.060	11.170	11.017	970,088
2025-07-10	11.290	11.290	11.150	11.190	11.037	636,395
2025-07-09	11.060	11.270	11.050	11.240	11.086	800,869
2025-07-08	11.050	11.070	10.970	11.000	10.850	571,126
2025-07-07	11.190	11.190	11.060	11.060	10.909	558,073
2025-07-04	11.230	11.250	11.110	11.160	11.007	483,752
2025-07-03	11.190	11.270	11.180	11.240	11.086	750,014
2025-07-02	11.330	11.330	11.070	11.150	10.998	954,395
2025-07-01	11.190	11.300	11.160	11.290	11.136	809,567
2025-06-30	11.160	11.290	11.130	11.130	10.978	1,550,525
2025-06-27	11.070	11.100	10.990	11.080	10.929	1,048,583
2025-06-26	10.900	11.060	10.900	11.010	10.860	870,907
2025-06-25	11.080	11.080	10.880	10.880	10.731	503,598
2025-06-24	11.090	11.120	10.950	11.010	10.860	703,580
2025-06-23	10.870	11.050	10.840	10.960	10.810	574,240
2025-06-20	10.960	11.060	10.920	10.920	10.771	2,702,683
2025-06-19	10.990	11.010	10.900	10.920	10.771	643,996
2025-06-18	10.820	11.060	10.820	11.060	10.909	1,078,193
2025-06-17	10.720	10.850	10.630	10.820	10.672	968,111
2025-06-16	10.670	10.840	10.650	10.780	10.633	492,628
2025-06-13	10.690	10.760	10.620	10.690	10.544	599,981
2025-06-12	10.910	10.910	10.760	10.780	10.633	390,827
2025-06-11	10.940	10.970	10.880	10.950	10.800	574,222
2025-06-10	10.890	10.970	10.840	10.930	10.781	624,377
2025-06-09	10.740	10.860	10.730	10.830	10.682	384,379
2025-06-06	10.630	10.760	10.630	10.760	10.613	501,081
2025-06-05	10.650	10.750	10.550	10.580	10.435	831,077
2025-06-04	10.730	10.740	10.610	10.610	10.465	881,490
2025-06-03	10.850	10.870	10.690	10.690	10.544	785,146
2025-06-02	10.810	10.860	10.680	10.780	10.633	594,225
2025-05-30	10.850	10.910	10.820	10.900	10.751	1,074,349
2025-05-29	10.740	10.850	10.690	10.800	10.652	473,900
2025-05-28	10.740	10.830	10.680	10.720	10.573	621,907
2025-05-27	10.680	10.710	10.530	10.710	10.564	1,056,701
2025-05-26	10.640	10.700	10.560	10.640	10.495	437,653

← NewerPage 6 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.