Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	11.120	11.580	11.120	11.465	10.927	465,646
2024-09-04	11.175	11.270	11.070	11.260	10.732	4,843
2024-09-03	11.405	11.670	11.115	11.115	10.594	17,409
2024-09-02	11.155	11.240	11.060	11.210	10.684	6,685
2024-08-30	11.015	11.120	11.015	11.015	10.499	252,382
2024-08-29	11.005	11.190	10.850	10.950	10.437	9,509
2024-08-28	11.125	11.190	11.070	11.095	10.575	9,596
2024-08-27	11.240	11.290	11.075	11.075	10.556	30,568
2024-08-23	10.950	11.060	10.890	10.940	10.427	18,147
2024-08-22	10.800	10.920	10.750	10.920	10.408	17,578
2024-08-21	10.670	10.790	10.670	10.705	10.203	60,796
2024-08-20	10.740	10.740	10.660	10.705	10.203	29,011
2024-08-19	10.605	10.730	10.600	10.645	10.146	5,962
2024-08-16	10.600	10.660	10.600	10.615	10.117	29,913
2024-08-15	10.605	10.610	10.520	10.550	10.055	11,179
2024-08-14	10.520	10.540	10.430	10.510	10.017	749,872
2024-08-13	10.420	10.470	10.330	10.385	9.898	58,831
2024-08-12	10.385	10.470	10.370	10.430	9.941	453,524
2024-08-09	10.290	10.400	10.290	10.295	9.812	7,354
2024-08-08	10.198	10.230	10.140	10.188	9.710	1,149
2024-08-07	10.228	10.279	10.070	10.238	9.757	78,022
2024-08-06	10.040	10.060	9.925	10.060	9.588	109,623
2024-08-05	10.230	10.230	9.930	10.040	9.569	190,189
2024-08-02	10.530	10.530	10.360	10.520	10.027	95,456
2024-08-01	10.570	10.650	10.441	10.450	9.960	1,361,608
2024-07-31	10.665	10.870	10.550	10.655	10.155	45,761
2024-07-30	10.540	10.630	10.540	10.615	10.117	39,551
2024-07-29	10.500	10.680	10.500	10.605	10.108	116,656
2024-07-26	10.440	10.553	10.440	10.440	9.951	35,132
2024-07-25	10.218	10.430	10.100	10.295	9.812	317,064
2024-07-24	10.000	10.301	9.990	10.215	9.736	146,189
2024-07-23	10.305	10.330	10.170	10.255	9.774	14,769
2024-07-22	10.470	10.470	10.260	10.385	9.898	50,771
2024-07-19	10.265	10.340	10.180	10.275	9.793	42,696
2024-07-18	10.325	10.390	10.280	10.355	9.869	22,293
2024-07-17	10.710	10.710	10.160	10.450	9.960	116,641
2024-07-16	10.755	10.810	10.700	10.725	10.222	180,275
2024-07-15	10.695	10.740	10.680	10.725	10.222	36,244
2024-07-12	10.695	10.751	10.650	10.705	10.203	144,098
2024-07-11	10.745	10.775	10.600	10.775	10.270	28,064
2024-07-10	10.390	10.660	10.390	10.580	10.084	16,291
2024-07-09	10.480	10.560	10.340	10.420	9.931	4,967
2024-07-08	10.740	10.740	10.490	10.530	10.036	75,907
2024-07-05	10.620	10.740	10.620	10.675	10.174	22,096
2024-07-04	10.635	10.670	10.580	10.615	10.117	7,481
2024-07-03	10.270	10.600	10.270	10.480	9.989	2,342
2024-07-02	10.335	10.610	10.150	10.420	9.931	532,318
2024-07-01	10.490	10.610	10.440	10.440	9.951	26,507
2024-06-28	10.335	10.430	10.317	10.430	9.941	25,552
2024-06-27	10.280	10.280	10.180	10.238	9.757	12,620
2024-06-26	10.590	10.590	10.299	10.375	9.889	61,764
2024-06-25	10.520	10.730	10.490	10.530	10.036	4,921
2024-06-24	10.560	10.671	10.560	10.580	10.084	284,487
2024-06-21	10.605	10.730	10.539	10.560	10.065	14,587
2024-06-20	10.741	10.741	10.550	10.715	10.213	6,393
2024-06-19	10.675	10.770	10.510	10.550	10.055	22,045
2024-06-18	10.625	10.793	10.590	10.755	10.251	75,763
2024-06-17	10.500	10.680	10.480	10.605	10.108	809,714
2024-06-14	10.800	10.800	10.540	10.615	10.117	25,470
2024-06-13	10.830	10.910	10.739	10.840	10.332	67,339

← NewerPage 10 of 22 · 1,262 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.