Skip to content

See inside every stock. Pro

S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI100.90▼ 2.29%

← MRL.MC stock page

Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	10.150	10.165	9.844	10.035	7.557	892,290
2021-11-17	10.270	10.270	10.140	10.205	7.685	1,639,289
2021-11-16	9.962	10.240	9.902	10.240	7.711	1,071,565
2021-11-15	9.830	10.140	9.736	10.075	7.587	1,069,785
2021-11-12	9.542	9.800	9.418	9.712	7.314	754,574
2021-11-11	9.562	9.606	9.530	9.538	7.183	493,378
2021-11-10	9.616	9.706	9.586	9.600	7.229	377,136
2021-11-09	9.580	9.716	9.560	9.656	7.272	228,018
2021-11-08	9.820	9.850	9.588	9.594	7.225	698,863
2021-11-05	9.484	9.810	9.442	9.810	7.388	921,289
2021-11-04	9.330	9.560	9.298	9.472	7.133	507,785
2021-11-03	9.334	9.364	9.222	9.288	6.995	536,476
2021-11-02	9.278	9.436	9.226	9.358	7.047	505,923
2021-11-01	9.452	9.514	9.344	9.388	7.070	389,099
2021-10-29	9.420	9.508	9.360	9.368	7.055	693,927
2021-10-28	9.376	9.464	9.332	9.448	7.115	624,232
2021-10-27	9.456	9.456	9.336	9.440	7.109	613,057
2021-10-26	9.200	9.440	9.142	9.360	7.049	501,836
2021-10-25	9.386	9.398	9.264	9.288	6.995	334,451

← NewerPage 22 of 22 · 1,279 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.