See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.10▼ 2.10%
← 0QVM.LSE stock page

Merlin Properties SA historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-257.9057.9057.8007.8557.19837,757
2023-09-227.9688.0257.9407.9487.28387,458
2023-09-218.0558.1608.0308.1487.46668,464
2023-09-208.1038.2508.0058.1887.50379,849
2023-09-197.8508.0407.8507.9937.324582,236
2023-09-188.0608.0607.8607.9337.269269,892
2023-09-158.3488.3858.0758.1637.480286,069
2023-09-148.1908.3828.1908.3587.65977,311
2023-09-138.1358.2758.1358.1937.50733,888
2023-09-128.1678.2558.1678.1937.50773,600
2023-09-118.0708.2408.0708.1537.47117,044
2023-09-088.1308.1308.0308.1287.44848,077
2023-09-078.0658.1408.0658.1087.4295,029
2023-09-068.1038.1908.0558.1037.42522,068
2023-09-058.1038.1708.0808.0807.404120,655
2023-09-048.1388.2208.1038.1037.4253,625
2023-09-018.1738.3008.1458.2257.537614,375
2023-08-318.2908.2908.2908.2907.59765,527
2023-08-308.2008.2808.1458.2607.569281,112
2023-08-298.1938.2058.0158.0707.39556,139
2023-08-257.9658.0657.9658.0257.354559,617
2023-08-248.1258.1257.9937.9937.32418,300
2023-08-237.9887.9917.8907.8907.230398,109
2023-08-227.8507.9057.8297.8657.20771,358
2023-08-217.9207.9207.7437.7437.09514,929
2023-08-188.0008.0257.8607.8857.22633,164
2023-08-178.1038.1608.0308.1137.434148,045
2023-08-168.1538.1608.1108.1537.47116,072
2023-08-158.2808.2808.0808.1087.42993,125
2023-08-148.3458.3458.2358.3387.64038,218
2023-08-118.3038.4258.2958.3287.63150,929
2023-08-108.5088.5088.5088.5087.7961,131,226
2023-08-098.4858.4858.3508.4507.74331,861
2023-08-088.5038.5058.3858.4457.73913,974
2023-08-078.4398.4948.4398.4407.73421,659
2023-08-048.4308.4958.3908.4857.775345,645
2023-08-038.3708.4958.3708.4007.69776,525
2023-08-028.4408.4458.3708.4157.711132,589
2023-08-018.4608.4608.4008.4207.71635,459
2023-07-318.3508.4758.3508.4757.76658,538
2023-07-288.4458.4458.3258.3687.66882,391
2023-07-278.5188.5958.4408.4557.74844,637
2023-07-268.4008.5038.4008.4557.74826,752
2023-07-258.5008.5008.4108.4757.76627,289
2023-07-248.4258.5658.4258.4857.775196,065
2023-07-218.5258.5258.4508.4557.748166,949
2023-07-208.4508.5488.3668.5487.833344,886
2023-07-198.2008.4208.1008.3087.613472,517
2023-07-188.1588.1608.0308.0307.35850,861
2023-07-178.1388.2558.1388.1387.457146,497
2023-07-148.2608.2608.2008.2307.54252,177
2023-07-138.2358.2708.2058.2407.55144,353
2023-07-128.1188.2958.1008.2307.542359,564
2023-07-118.0308.1167.9658.0157.345101,180
2023-07-107.8808.0157.8307.9737.30671,944
2023-07-077.8207.8707.7457.8557.19891,507
2023-07-067.9888.0557.7407.8057.15264,647
2023-07-058.1058.1058.0258.0257.35440,853
2023-07-047.9788.1457.9258.0707.395104,638
2023-07-037.9357.9357.8207.8357.18098,582
← NewerPage 14 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-070.0122 EUR
2025-11-210.1620 EUR
2025-05-080.2009 EUR
2024-11-220.1458 EUR
2024-05-170.2316 EUR
2023-11-240.1620 EUR
2023-05-050.1960 EUR
2022-11-180.1620 EUR
2022-08-040.6075 EUR
2022-05-160.2275 EUR
2021-11-190.1215 EUR
2021-05-060.3000 EUR
2020-06-250.1194 EUR
2019-10-180.1620 EUR
2019-04-290.1642 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.