Merlin Properties SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 14.760 | 14.870 | 14.650 | 14.740 | 14.740 | 705,311 |
| 2026-05-07 | 15.000 | 15.020 | 14.660 | 14.860 | 14.860 | 2,275,093 |
| 2026-05-06 | 14.950 | 15.260 | 14.840 | 15.160 | 14.943 | 1,304,297 |
| 2026-05-05 | 14.440 | 14.760 | 14.440 | 14.760 | 14.549 | 1,048,308 |
| 2026-05-04 | 14.920 | 14.980 | 14.370 | 14.450 | 14.243 | 3,029,117 |
| 2026-04-30 | 14.530 | 14.970 | 14.480 | 14.850 | 14.637 | 1,211,714 |
| 2026-04-29 | 14.900 | 14.900 | 14.560 | 14.660 | 14.450 | 1,211,806 |
| 2026-04-28 | 14.980 | 14.980 | 14.580 | 14.800 | 14.588 | 1,214,435 |
| 2026-04-27 | 15.040 | 15.150 | 14.980 | 14.980 | 14.766 | 1,292,572 |
| 2026-04-24 | 15.050 | 15.280 | 15.020 | 15.020 | 14.805 | 1,191,013 |
← NewerPage 3 of 3 · 130 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.