Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	10.700	11.005	10.700	11.005	10.489	22,351
2024-06-11	10.810	10.880	10.685	10.685	10.184	75,375
2024-06-10	10.750	10.910	10.750	10.910	10.398	11,450
2024-06-07	10.970	11.110	10.830	10.900	10.389	10,983
2024-06-06	11.095	11.230	11.050	11.175	10.651	22,794
2024-06-05	11.210	11.260	11.050	11.125	10.603	38,500
2024-06-04	11.200	11.670	11.100	11.200	10.675	88,314
2024-06-03	11.010	11.220	11.010	11.210	10.684	43,291
2024-05-31	11.005	11.020	10.900	10.940	10.427	200,501
2024-05-30	10.570	10.960	10.570	10.960	10.446	37,102
2024-05-29	10.760	10.760	10.500	10.550	10.055	21,250
2024-05-28	10.860	10.860	10.725	10.725	10.222	224
2024-05-24	10.510	10.700	10.510	10.655	10.155	4,061
2024-05-23	10.765	10.820	10.550	10.570	10.074	13,498
2024-05-22	10.450	10.810	10.450	10.755	10.251	33,459
2024-05-21	10.680	10.680	10.430	10.480	9.989	64,928
2024-05-20	10.830	10.830	10.700	10.800	10.294	8,080
2024-05-17	10.910	11.040	10.810	10.890	10.379	36,007
2024-05-16	11.095	11.240	11.030	11.165	10.421	19,364
2024-05-15	10.900	11.090	10.760	11.075	10.337	71,079
2024-05-14	10.695	10.760	10.670	10.705	9.991	47,596
2024-05-13	10.720	10.720	10.650	10.685	9.973	26,316
2024-05-10	10.810	10.840	10.640	10.675	9.963	46,881
2024-05-09	10.920	10.920	10.760	10.900	10.173	26,087
2024-05-08	10.775	10.800	10.660	10.800	10.080	115,097
2024-05-07	10.680	10.789	10.680	10.755	10.038	53,482
2024-05-03	10.820	11.010	10.720	10.745	10.029	93,801
2024-05-02	10.560	10.800	10.560	10.755	10.038	989,639
2024-05-01	10.625	10.625	10.625	10.625	9.917	0
2024-04-30	10.715	10.720	10.580	10.625	9.917	107,865
2024-04-29	10.550	10.700	10.550	10.605	9.898	9,372
2024-04-26	10.310	10.640	10.310	10.520	9.819	30,226
2024-04-25	10.306	10.490	10.306	10.345	9.655	51,391
2024-04-24	10.510	10.510	10.225	10.225	9.543	307,545
2024-04-23	10.450	10.550	10.380	10.400	9.707	728,522
2024-04-22	10.265	10.420	10.250	10.335	9.646	45,158
2024-04-19	10.110	10.240	10.110	10.158	9.480	90,541
2024-04-18	10.148	10.251	10.080	10.110	9.436	312,525
2024-04-17	10.050	10.190	9.915	10.140	9.464	530,003
2024-04-16	9.855	10.010	9.755	9.955	9.291	607,530
2024-04-15	10.000	10.060	9.875	10.023	9.354	123,822
2024-04-12	10.050	10.120	9.955	10.120	9.445	505,244
2024-04-11	9.718	10.100	9.700	9.770	9.119	73,439
2024-04-10	9.923	10.110	9.745	9.815	9.161	66,204
2024-04-09	9.708	9.905	9.675	9.848	9.191	64,258
2024-04-08	9.560	9.730	9.560	9.713	9.065	33,040
2024-04-05	9.655	9.655	9.545	9.645	9.002	85,189
2024-04-04	9.525	9.716	9.525	9.685	9.039	324,609
2024-04-03	9.645	9.645	9.520	9.645	9.002	52,956
2024-04-02	9.808	9.945	9.675	9.743	9.093	984,709
2024-03-28	9.858	10.020	9.732	9.903	9.242	186,559
2024-03-27	9.708	9.821	9.685	9.738	9.088	47,673
2024-03-26	9.620	9.705	9.570	9.605	8.965	32,112
2024-03-25	9.503	9.591	9.430	9.465	8.834	42,889
2024-03-22	9.402	9.560	9.402	9.455	8.825	147,464
2024-03-21	9.250	9.465	9.250	9.465	8.834	112,567
2024-03-20	9.130	9.205	9.130	9.143	8.533	103,876
2024-03-19	9.085	9.175	9.085	9.133	8.524	848,124
2024-03-18	9.103	9.150	9.095	9.108	8.500	91,648
2024-03-15	9.200	9.490	9.119	9.245	8.629	150,627

← NewerPage 11 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.