Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.350	10.380	10.300	10.370	10.028	696,391
2024-11-27	10.210	10.340	10.100	10.340	9.999	795,973
2024-11-26	10.240	10.280	10.170	10.190	9.854	352,775
2024-11-25	10.390	10.420	10.190	10.330	9.989	900,108
2024-11-22	10.010	10.340	9.985	10.330	9.989	1,497,038
2024-11-21	10.160	10.260	9.935	10.110	9.636	1,224,984
2024-11-20	10.260	10.330	10.110	10.280	9.798	1,688,529
2024-11-19	9.965	10.070	9.905	10.050	9.579	1,664,890
2024-11-18	9.915	9.915	9.760	9.790	9.331	813,938
2024-11-15	9.770	9.930	9.710	9.905	9.440	1,232,786
2024-11-14	9.465	9.825	9.455	9.745	9.288	1,452,460
2024-11-13	9.405	9.565	9.400	9.450	9.007	1,485,152
2024-11-12	9.995	10.030	9.325	9.400	8.959	2,885,352
2024-11-11	10.250	10.260	10.110	10.140	9.664	414,863
2024-11-08	10.060	10.200	10.060	10.170	9.693	396,127
2024-11-07	9.950	10.090	9.935	10.060	9.588	1,253,961
2024-11-06	10.270	10.270	9.880	9.895	9.431	1,079,388
2024-11-05	10.200	10.280	10.160	10.200	9.722	643,740
2024-11-04	10.260	10.330	10.190	10.190	9.712	556,648
2024-11-01	10.230	10.320	10.210	10.260	9.779	742,143
2024-10-31	10.330	10.360	10.200	10.260	9.779	685,103
2024-10-30	10.500	10.600	10.370	10.400	9.912	762,123
2024-10-29	10.740	10.830	10.500	10.500	10.007	917,460
2024-10-28	10.720	10.810	10.680	10.770	10.265	504,386
2024-10-25	10.630	10.790	10.570	10.700	10.198	957,367
2024-10-24	10.660	10.760	10.640	10.680	10.179	417,287
2024-10-23	10.590	10.680	10.540	10.640	10.141	802,881
2024-10-22	10.560	10.650	10.440	10.580	10.084	838,935
2024-10-21	10.950	11.000	10.660	10.660	10.160	846,594
2024-10-18	10.950	10.980	10.870	10.950	10.436	968,201
2024-10-17	11.170	11.190	10.960	10.970	10.455	509,985
2024-10-16	10.990	11.210	10.990	11.170	10.646	726,002
2024-10-15	11.020	11.080	10.950	11.010	10.494	860,997
2024-10-14	11.030	11.060	10.890	10.980	10.465	1,870,578
2024-10-11	10.940	11.080	10.910	11.070	10.551	653,353
2024-10-10	11.020	11.120	10.890	10.920	10.408	932,534
2024-10-09	11.030	11.160	11.030	11.110	10.589	492,214
2024-10-08	10.930	11.060	10.920	11.050	10.532	660,381
2024-10-07	11.160	11.190	10.970	10.990	10.474	608,862
2024-10-04	11.210	11.230	11.050	11.160	10.636	736,125
2024-10-03	11.150	11.250	11.110	11.110	10.589	847,433
2024-10-02	11.320	11.330	11.170	11.210	10.684	575,850
2024-10-01	11.420	11.440	11.300	11.350	10.818	845,971
2024-09-30	11.460	11.460	11.300	11.370	10.837	638,386
2024-09-27	11.500	11.620	11.500	11.580	11.037	634,578
2024-09-26	11.490	11.610	11.480	11.520	10.980	719,422
2024-09-25	11.510	11.520	11.340	11.430	10.894	462,507
2024-09-24	11.600	11.640	11.310	11.510	10.970	1,328,013
2024-09-23	11.470	11.600	11.400	11.560	11.018	488,220
2024-09-20	11.520	11.550	11.410	11.450	10.913	4,237,546
2024-09-19	11.520	11.630	11.390	11.520	10.980	792,361
2024-09-18	11.510	11.540	11.360	11.370	10.837	853,205
2024-09-17	11.820	11.880	11.540	11.560	11.018	1,058,804
2024-09-16	11.740	11.810	11.710	11.810	11.256	1,532,826
2024-09-13	11.430	11.800	11.410	11.690	11.142	1,823,384
2024-09-12	11.550	11.570	11.360	11.410	10.875	2,515,693
2024-09-11	11.520	11.550	11.280	11.360	10.827	1,153,836
2024-09-10	11.490	11.660	11.450	11.530	10.989	2,675,924
2024-09-09	11.580	11.580	11.390	11.470	10.932	781,428
2024-09-06	11.520	11.590	11.360	11.490	10.951	911,223

← NewerPage 9 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.