Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.560	10.680	10.550	10.580	10.231	904,645
2025-02-24	10.930	10.980	10.500	10.550	10.202	1,262,504
2025-02-21	10.860	10.910	10.780	10.870	10.512	616,982
2025-02-20	10.720	10.880	10.720	10.810	10.454	470,448
2025-02-19	10.850	10.890	10.630	10.660	10.309	551,969
2025-02-18	10.850	10.920	10.810	10.900	10.541	556,850
2025-02-17	10.800	10.880	10.700	10.850	10.492	472,034
2025-02-14	11.150	11.150	10.780	10.810	10.454	1,167,589
2025-02-13	10.960	10.960	10.780	10.880	10.521	755,731
2025-02-12	10.960	11.080	10.780	10.870	10.512	609,165
2025-02-11	10.980	11.050	10.830	10.920	10.560	500,939
2025-02-10	11.020	11.080	11.010	11.020	10.657	277,688
2025-02-07	11.120	11.180	10.920	10.920	10.560	435,184
2025-02-06	11.180	11.220	11.030	11.100	10.734	506,359
2025-02-05	10.980	11.200	10.980	11.150	10.782	929,379
2025-02-04	10.820	10.960	10.820	10.950	10.589	823,743
2025-02-03	10.970	11.060	10.890	10.960	10.599	971,502
2025-01-31	10.990	11.190	10.890	11.180	10.811	1,401,533
2025-01-30	10.590	10.890	10.540	10.890	10.531	976,093
2025-01-29	10.580	10.670	10.510	10.550	10.202	1,104,011
2025-01-28	10.400	10.570	10.370	10.520	10.173	1,752,785
2025-01-27	10.450	10.600	10.240	10.380	10.038	1,573,334
2025-01-24	10.900	10.920	10.760	10.890	10.531	525,961
2025-01-23	10.660	10.870	10.570	10.850	10.492	824,839
2025-01-22	10.760	10.840	10.600	10.630	10.280	599,711
2025-01-21	10.610	10.720	10.580	10.720	10.367	1,016,582
2025-01-20	10.810	10.850	10.630	10.650	10.299	1,566,081
2025-01-17	10.910	10.940	10.730	10.780	10.425	1,026,772
2025-01-16	10.960	10.980	10.660	10.900	10.541	998,443
2025-01-15	10.470	11.030	10.470	10.940	10.579	1,826,540
2025-01-14	10.200	10.420	10.160	10.400	10.057	1,149,806
2025-01-13	10.100	10.150	9.890	9.910	9.583	813,350
2025-01-10	10.430	10.480	10.140	10.160	9.825	684,550
2025-01-09	10.430	10.670	10.400	10.460	10.115	820,554
2025-01-08	10.330	10.560	10.250	10.380	10.038	1,051,509
2025-01-07	10.390	10.530	10.280	10.410	10.067	901,887
2025-01-06	10.220	10.250	10.120	10.180	9.844	360,120
2025-01-03	10.220	10.250	10.160	10.210	9.873	580,495
2025-01-02	10.220	10.290	10.070	10.190	9.854	519,520
2024-12-31	10.160	10.200	10.050	10.160	9.825	361,398
2024-12-30	10.010	10.110	10.010	10.100	9.767	429,233
2024-12-27	9.820	10.110	9.820	10.100	9.767	448,011
2024-12-24	9.980	10.060	9.965	10.060	9.728	127,819
2024-12-23	9.900	9.995	9.885	9.985	9.656	391,718
2024-12-20	9.685	9.995	9.660	9.950	9.622	1,752,785
2024-12-19	9.925	9.925	9.710	9.755	9.433	1,020,351
2024-12-18	10.060	10.230	10.040	10.070	9.738	459,347
2024-12-17	10.080	10.150	9.985	10.060	9.728	741,395
2024-12-16	10.250	10.260	10.060	10.140	9.806	554,201
2024-12-13	10.330	10.380	10.190	10.240	9.902	470,426
2024-12-12	10.270	10.380	10.260	10.350	10.009	412,084
2024-12-11	10.160	10.360	10.100	10.280	9.941	1,041,864
2024-12-10	10.210	10.250	10.110	10.180	9.844	863,495
2024-12-09	10.500	10.500	10.210	10.260	9.922	467,964
2024-12-06	10.490	10.570	10.460	10.510	10.164	518,266
2024-12-05	10.510	10.560	10.430	10.430	10.086	624,294
2024-12-04	10.280	10.570	10.280	10.510	10.164	961,888
2024-12-03	10.150	10.370	10.140	10.280	9.941	595,394
2024-12-02	10.330	10.430	10.150	10.210	9.873	3,225,496
2024-11-29	10.250	10.460	10.250	10.400	10.057	1,082,869

← NewerPage 8 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.