Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	9.240	9.240	9.145	9.168	8.556	90,194
2024-03-13	9.148	9.151	9.090	9.090	8.484	81,310
2024-03-12	9.295	9.350	9.104	9.108	8.500	489,255
2024-03-11	9.290	9.340	9.180	9.250	8.633	27,027
2024-03-08	9.128	9.310	9.095	9.260	8.643	189,944
2024-03-07	8.978	9.121	8.930	9.020	8.419	64,207
2024-03-06	8.990	8.990	8.830	8.933	8.337	1,014,204
2024-03-05	8.800	8.855	8.800	8.855	8.265	84,647
2024-03-04	8.920	8.920	8.822	8.875	8.283	40,525
2024-03-01	8.800	9.064	8.800	8.963	8.365	1,263,568
2024-02-29	8.763	8.930	8.750	8.815	8.227	115,175
2024-02-28	9.080	9.170	8.765	8.835	8.246	361,976
2024-02-27	9.240	9.240	9.130	9.168	8.556	27,377
2024-02-26	9.145	9.215	9.145	9.153	8.542	35,999
2024-02-23	9.260	9.260	9.140	9.250	8.633	115,817
2024-02-22	9.160	9.250	9.160	9.220	8.605	397,281
2024-02-21	9.138	9.280	9.125	9.220	8.605	55,101
2024-02-20	9.095	9.200	9.095	9.143	8.533	29,743
2024-02-19	9.050	9.230	9.040	9.220	8.605	91,264
2024-02-16	9.168	9.225	8.920	9.173	8.561	43,904
2024-02-15	9.193	9.210	9.060	9.138	8.528	124,147
2024-02-14	9.000	9.185	8.920	9.090	8.484	119,829
2024-02-13	9.275	9.345	9.080	9.188	8.575	133,810
2024-02-12	9.330	9.330	9.205	9.230	8.615	44,980
2024-02-09	9.303	9.400	9.135	9.193	8.580	81,483
2024-02-08	9.265	9.385	9.150	9.318	8.696	60,543
2024-02-07	9.274	9.420	9.274	9.323	8.701	310,248
2024-02-06	9.410	9.455	9.330	9.440	8.811	25,427
2024-02-05	9.355	9.440	9.355	9.383	8.757	64,668
2024-02-02	9.313	9.510	9.313	9.313	8.692	718,017
2024-02-01	9.430	9.470	9.300	9.343	8.720	157,132
2024-01-31	9.560	9.560	9.485	9.503	8.869	64,587
2024-01-30	9.543	9.635	9.460	9.538	8.902	44,683
2024-01-29	9.555	9.555	9.400	9.523	8.888	42,070
2024-01-26	9.495	9.495	9.393	9.393	8.766	109,316
2024-01-25	9.465	9.465	9.335	9.400	8.773	54,628
2024-01-24	9.410	9.452	9.385	9.410	8.783	67,420
2024-01-23	9.348	9.435	9.255	9.353	8.729	187,361
2024-01-22	9.330	9.450	9.330	9.410	8.783	893,411
2024-01-19	9.415	9.415	9.275	9.368	8.743	104,935
2024-01-18	9.545	9.545	9.355	9.373	8.748	88,805
2024-01-17	9.520	9.520	9.280	9.303	8.682	403,952
2024-01-16	9.530	9.530	9.441	9.523	8.888	138,805
2024-01-15	9.503	9.565	9.450	9.543	8.906	41,985
2024-01-12	9.490	9.615	9.280	9.538	8.902	255,682
2024-01-11	9.430	9.700	9.405	9.405	8.778	149,438
2024-01-10	9.578	9.755	9.573	9.723	9.074	47,739
2024-01-09	9.573	9.675	9.480	9.523	8.888	4,668,714
2024-01-08	9.455	9.645	9.455	9.573	8.934	18,131
2024-01-05	9.748	9.855	9.660	9.660	9.016	111,714
2024-01-04	9.835	9.960	9.835	9.915	9.254	81,526
2024-01-03	9.965	10.030	9.840	9.868	9.210	417,703
2024-01-02	9.950	10.125	9.950	10.060	9.389	141,604
2023-12-29	10.050	10.150	10.050	10.128	9.452	28,998
2023-12-28	9.995	10.150	9.995	10.100	9.427	52,518
2023-12-27	10.020	10.130	10.020	10.070	9.399	469,412
2023-12-22	9.926	10.080	9.926	10.030	9.361	101,672
2023-12-21	9.985	10.080	9.935	10.000	9.333	1,549,820
2023-12-20	9.985	10.130	9.930	10.090	9.417	88,705
2023-12-19	9.903	10.010	9.820	9.915	9.254	56,363

← NewerPage 12 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.