Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.660	10.660	10.290	10.550	10.406	988,043
2025-05-22	10.570	10.630	10.490	10.560	10.416	816,896
2025-05-21	10.660	10.680	10.570	10.630	10.485	420,087
2025-05-20	10.630	10.710	10.580	10.660	10.514	736,043
2025-05-19	10.630	10.650	10.520	10.600	10.455	478,442
2025-05-16	10.700	10.770	10.600	10.640	10.495	763,169
2025-05-15	10.610	10.670	10.370	10.670	10.524	786,252
2025-05-14	10.560	10.730	10.420	10.550	10.406	1,377,156
2025-05-13	10.200	10.350	10.170	10.220	10.080	742,773
2025-05-12	10.180	10.210	9.980	10.200	10.061	1,179,533
2025-05-09	10.020	10.160	10.010	10.080	9.942	796,871
2025-05-08	10.030	10.080	9.890	9.970	9.834	1,064,535
2025-05-07	10.300	10.340	10.140	10.270	9.931	867,841
2025-05-06	10.200	10.340	10.170	10.300	9.960	785,606
2025-05-05	10.060	10.230	10.060	10.190	9.854	448,014
2025-05-02	10.020	10.140	9.960	10.050	9.719	801,306
2025-04-30	9.960	9.960	9.770	9.960	9.632	864,626
2025-04-29	9.860	9.975	9.835	9.875	9.549	506,961
2025-04-28	9.865	9.880	9.790	9.835	9.511	646,970
2025-04-25	9.800	9.825	9.720	9.780	9.458	617,540
2025-04-24	9.705	9.830	9.700	9.725	9.404	476,811
2025-04-23	9.775	9.845	9.655	9.720	9.400	1,138,206
2025-04-22	9.645	9.765	9.590	9.670	9.351	552,588
2025-04-17	9.510	9.665	9.480	9.640	9.322	493,036
2025-04-16	9.465	9.575	9.430	9.570	9.255	630,350
2025-04-15	9.455	9.530	9.390	9.500	9.187	716,409
2025-04-14	9.225	9.360	9.120	9.315	9.008	515,943
2025-04-11	9.045	9.110	8.865	9.085	8.786	911,345
2025-04-10	9.470	9.470	9.010	9.035	8.737	1,357,075
2025-04-09	8.840	8.900	8.480	8.610	8.326	2,262,070
2025-04-08	8.765	9.105	8.615	9.035	8.737	2,067,355
2025-04-07	8.820	9.195	8.565	8.710	8.423	1,952,425
2025-04-04	9.690	9.715	9.040	9.090	8.790	2,534,941
2025-04-03	9.810	10.150	9.615	9.700	9.380	1,588,067
2025-04-02	9.920	9.935	9.825	9.845	9.520	670,438
2025-04-01	9.850	10.000	9.850	9.910	9.583	680,076
2025-03-31	10.040	10.060	9.800	9.855	9.530	1,047,497
2025-03-28	9.900	10.060	9.895	9.990	9.661	731,435
2025-03-27	9.805	9.940	9.800	9.875	9.549	744,185
2025-03-26	9.840	9.895	9.755	9.855	9.530	616,933
2025-03-25	9.815	9.980	9.815	9.855	9.530	991,553
2025-03-24	9.930	9.980	9.790	9.825	9.501	594,923
2025-03-21	9.800	9.895	9.760	9.895	9.569	5,353,211
2025-03-20	9.775	9.860	9.775	9.850	9.525	693,531
2025-03-19	9.785	9.795	9.695	9.755	9.433	919,082
2025-03-18	9.875	9.895	9.765	9.820	9.496	708,146
2025-03-17	9.750	9.845	9.685	9.830	9.506	496,617
2025-03-14	9.600	9.790	9.565	9.755	9.433	644,514
2025-03-13	9.640	9.700	9.585	9.625	9.308	581,642
2025-03-12	9.595	9.730	9.505	9.660	9.342	746,523
2025-03-11	9.650	9.765	9.505	9.515	9.201	1,117,985
2025-03-10	9.840	9.840	9.535	9.600	9.284	1,148,735
2025-03-07	9.630	9.820	9.585	9.765	9.443	791,063
2025-03-06	9.920	9.960	9.520	9.605	9.288	2,013,746
2025-03-05	10.040	10.120	9.835	9.890	9.564	1,244,643
2025-03-04	10.140	10.170	10.050	10.060	9.728	1,532,197
2025-03-03	10.360	10.440	10.140	10.160	9.825	1,998,623
2025-02-28	10.070	10.450	9.900	10.450	10.106	2,457,394
2025-02-27	10.500	10.640	10.490	10.600	10.251	677,194
2025-02-26	10.530	10.700	10.530	10.670	10.318	710,187

← NewerPage 7 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.