Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	7.825	7.890	7.825	7.825	7.171	36,918
2023-06-29	7.690	7.810	7.685	7.788	7.136	1,048,261
2023-06-28	7.620	7.820	7.620	7.778	7.127	16,076
2023-06-27	7.645	7.645	7.535	7.543	6.912	30,597
2023-06-26	7.605	7.605	7.515	7.583	6.948	54,059
2023-06-23	7.710	7.710	7.568	7.568	6.935	47,356
2023-06-22	7.743	7.793	7.695	7.793	7.141	163,807
2023-06-21	7.825	7.825	7.675	7.743	7.095	563,305
2023-06-20	7.835	7.835	7.740	7.810	7.157	108,494
2023-06-19	7.859	8.020	7.859	7.948	7.283	406,157
2023-06-16	7.988	8.051	7.860	8.000	7.331	99,024
2023-06-15	7.885	7.935	7.885	7.918	7.255	294,160
2023-06-14	7.893	7.985	7.893	7.903	7.242	390,671
2023-06-13	7.983	7.983	7.870	7.983	7.315	68,374
2023-06-12	8.080	8.155	7.990	8.010	7.340	156,959
2023-06-09	8.080	8.173	8.080	8.173	7.489	102,865
2023-06-08	8.240	8.240	8.139	8.220	7.533	26,536
2023-06-07	8.260	8.280	8.085	8.178	7.494	336,925
2023-06-06	8.178	8.230	8.125	8.148	7.466	82,457
2023-06-05	8.173	8.305	8.100	8.220	7.533	156,563
2023-06-02	7.903	8.085	7.810	8.085	7.409	1,122,116
2023-06-01	7.755	7.755	7.650	7.713	7.067	174,242
2023-05-31	7.718	7.718	7.625	7.718	7.072	487,070
2023-05-30	7.738	7.738	7.649	7.738	7.090	82,268
2023-05-26	7.660	7.660	7.585	7.593	6.958	927,733
2023-05-25	7.718	7.755	7.605	7.703	7.058	54,552
2023-05-24	7.789	7.789	7.650	7.695	7.051	533,038
2023-05-23	7.710	7.890	7.710	7.800	7.148	220,741
2023-05-22	7.600	7.704	7.585	7.620	6.983	180,548
2023-05-19	7.563	7.655	7.535	7.655	7.015	486,126
2023-05-18	7.695	7.740	7.550	7.593	6.958	1,476,986
2023-05-17	7.670	7.670	7.545	7.593	6.958	122,734
2023-05-16	7.590	7.675	7.590	7.615	6.978	147,441
2023-05-15	7.600	7.666	7.495	7.588	6.953	226,665
2023-05-12	7.548	7.581	7.445	7.543	6.912	277,685
2023-05-11	7.560	7.560	7.500	7.543	6.912	424,874
2023-05-10	7.570	7.570	7.470	7.528	6.898	76,892
2023-05-09	7.580	7.580	7.460	7.485	6.859	169,661
2023-05-05	7.798	7.798	7.600	7.650	7.010	58,661
2023-05-04	7.850	7.895	7.660	7.825	6.991	59,380
2023-05-03	7.872	7.872	7.770	7.805	6.973	1,984,187
2023-05-02	7.918	7.990	7.824	7.860	7.022	44,255
2023-04-28	8.015	8.015	7.860	7.928	7.083	517,458
2023-04-27	7.800	7.901	7.750	7.870	7.031	208,595
2023-04-26	7.880	7.880	7.735	7.793	6.962	1,592,289
2023-04-25	7.835	7.835	7.720	7.800	6.969	99,874
2023-04-24	7.970	7.970	7.835	7.948	7.100	82,955
2023-04-21	7.938	7.965	7.890	7.918	7.074	47,958
2023-04-20	8.000	8.033	7.960	8.010	7.156	15,444
2023-04-19	8.103	8.110	7.930	8.035	7.179	363,761
2023-04-18	8.195	8.195	8.120	8.183	7.310	71,203
2023-04-17	8.148	8.171	8.080	8.103	7.239	54,301
2023-04-14	8.040	8.185	7.980	8.103	7.239	202,632
2023-04-13	7.990	7.990	7.849	7.933	7.087	113,776
2023-04-12	8.030	8.030	7.865	7.865	7.027	158,236
2023-04-11	8.115	8.115	7.925	8.015	7.161	59,050
2023-04-06	7.973	7.973	7.973	7.973	7.123	104,067
2023-04-05	8.010	8.015	7.780	7.875	7.036	121,228
2023-04-04	8.125	8.125	7.973	7.993	7.141	442,774
2023-04-03	8.130	8.130	8.055	8.108	7.243	88,119

← NewerPage 15 of 22 · 1,269 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.