Merlin Properties SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 15.000 | 15.290 | 14.980 | 15.060 | 15.060 | 1,096,144 |
| 2026-07-30 | 14.430 | 14.860 | 14.410 | 14.860 | 14.860 | 932,961 |
| 2026-07-29 | 14.860 | 14.860 | 14.440 | 14.500 | 14.500 | 1,198,706 |
| 2026-07-28 | 15.550 | 15.570 | 14.670 | 14.850 | 14.850 | 1,396,302 |
| 2026-07-27 | 15.500 | 15.510 | 15.300 | 15.300 | 15.300 | 679,857 |
| 2026-07-24 | 15.150 | 15.380 | 15.100 | 15.340 | 15.340 | 599,188 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 0.2170 EUR |
| 2025-11-21 | 0.2000 EUR |
| 2025-05-08 | 0.2200 EUR |
| 2024-12-09 | 0.0109 EUR |
| 2024-11-22 | 0.1800 EUR |
| 2024-05-17 | 0.2400 EUR |
| 2023-11-24 | 0.2000 EUR |
| 2023-05-05 | 0.2420 EUR |
| 2022-11-18 | 0.2000 EUR |
| 2022-08-04 | 0.7500 EUR |
| 2022-05-16 | 0.2501 EUR |
| 2021-11-19 | 0.1500 EUR |
| 2021-05-06 | 0.3000 EUR |
| 2020-06-25 | 0.1474 EUR |
| 2019-10-18 | 0.2000 EUR |
| 2019-04-29 | 0.3000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.