Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	9.848	9.945	9.830	9.855	9.198	65,348
2023-12-15	10.040	10.160	9.850	9.933	9.270	553,845
2023-12-14	9.765	10.070	9.765	10.030	9.361	134,652
2023-12-13	9.430	9.510	9.430	9.470	8.839	100,004
2023-12-12	9.548	9.745	9.395	9.538	8.902	44,010
2023-12-11	9.745	9.745	9.635	9.695	9.049	57,420
2023-12-08	9.645	9.700	9.600	9.640	8.997	64,135
2023-12-07	9.600	9.700	9.600	9.670	9.025	81,109
2023-12-06	9.755	9.755	9.649	9.665	9.021	235,419
2023-12-05	9.420	9.730	9.350	9.675	9.030	1,904,163
2023-12-04	9.325	9.435	9.325	9.373	8.748	59,490
2023-12-01	9.280	9.371	9.245	9.265	8.647	5,871
2023-11-30	9.300	9.300	9.215	9.250	8.633	172,659
2023-11-29	9.050	9.325	8.955	9.285	8.666	187,211
2023-11-28	9.103	9.200	8.985	9.103	8.496	2,498,182
2023-11-27	8.503	8.800	8.500	8.723	8.141	318,018
2023-11-24	8.691	8.691	8.575	8.630	8.055	24,990
2023-11-23	8.800	8.935	8.785	8.875	8.133	143,094
2023-11-22	8.875	9.090	8.455	8.908	8.163	220,875
2023-11-21	8.903	9.000	8.670	8.690	7.963	342,480
2023-11-20	8.895	8.985	8.895	8.943	8.195	151,105
2023-11-17	8.760	8.993	8.760	8.993	8.240	462,686
2023-11-16	8.738	9.065	8.694	8.788	8.053	71,004
2023-11-15	8.763	8.915	8.505	8.840	8.101	205,510
2023-11-14	8.395	8.860	8.395	8.768	8.034	111,855
2023-11-13	8.445	8.445	8.335	8.420	7.716	186,435
2023-11-10	8.400	8.445	8.285	8.378	7.677	59,937
2023-11-09	8.340	8.535	8.340	8.495	7.785	1,045,504
2023-11-08	8.465	8.515	8.400	8.410	7.707	1,752,028
2023-11-07	8.358	8.475	8.250	8.378	7.677	105,925
2023-11-06	8.420	8.530	8.245	8.343	7.645	179,320
2023-11-03	8.370	8.540	8.370	8.538	7.823	381,526
2023-11-02	7.935	8.410	7.935	8.333	7.636	1,065,571
2023-11-01	7.906	7.906	7.805	7.835	7.180	485,147
2023-10-31	7.735	7.900	7.735	7.870	7.212	139,688
2023-10-30	7.625	7.900	7.620	7.690	7.047	59,083
2023-10-27	7.573	7.670	7.560	7.650	7.010	110,993
2023-10-26	7.583	7.595	7.460	7.578	6.944	112,342
2023-10-25	7.600	7.605	7.520	7.605	6.969	65,467
2023-10-24	7.720	7.720	7.605	7.703	7.058	81,827
2023-10-23	7.650	7.685	7.515	7.620	6.983	183,315
2023-10-20	7.738	7.768	7.665	7.768	7.118	365,058
2023-10-19	7.850	7.958	7.710	7.958	7.292	46,112
2023-10-18	7.975	7.975	7.864	7.958	7.292	54,408
2023-10-17	8.103	8.225	8.015	8.095	7.418	458,134
2023-10-16	7.930	8.120	7.930	8.040	7.368	53,789
2023-10-13	8.110	8.110	7.940	7.958	7.292	53,677
2023-10-12	8.168	8.180	8.050	8.128	7.448	77,711
2023-10-11	7.955	8.140	7.955	8.030	7.358	83,755
2023-10-10	7.840	8.075	7.840	7.983	7.315	53,660
2023-10-09	7.800	7.895	7.800	7.885	7.226	66,682
2023-10-06	7.950	7.950	7.805	7.890	7.230	197,946
2023-10-05	7.950	7.950	7.790	7.850	7.193	121,534
2023-10-04	7.718	7.880	7.665	7.783	7.132	103,193
2023-10-03	7.938	7.940	7.758	7.778	7.127	71,391
2023-10-02	8.050	8.110	7.950	8.035	7.363	409,493
2023-09-29	7.915	8.110	7.915	8.055	7.381	25,346
2023-09-28	7.850	7.860	7.685	7.835	7.180	62,280
2023-09-27	8.000	8.000	7.735	7.743	7.095	31,877
2023-09-26	7.903	7.950	7.790	7.918	7.255	121,136

← NewerPage 13 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.