Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	8.090	8.090	7.980	8.030	7.174	136,677
2023-03-30	7.903	8.046	7.861	7.953	7.105	96,980
2023-03-29	7.703	7.850	7.626	7.743	6.917	214,471
2023-03-28	7.825	7.825	7.550	7.573	6.765	169,826
2023-03-27	7.743	7.766	7.680	7.703	6.881	76,224
2023-03-24	7.770	7.770	7.600	7.635	6.821	62,142
2023-03-23	7.875	7.875	7.758	7.758	6.931	277,362
2023-03-22	8.070	8.070	7.840	7.943	7.096	99,830
2023-03-21	8.295	8.295	8.160	8.255	7.375	88,786
2023-03-20	8.118	8.285	7.995	8.168	7.297	162,199
2023-03-17	8.103	8.310	8.070	8.148	7.279	114,822
2023-03-16	8.380	8.380	8.169	8.220	7.344	185,011
2023-03-15	8.480	8.480	8.270	8.480	7.576	203,146
2023-03-14	8.358	8.545	8.300	8.480	7.576	2,118,478
2023-03-13	8.440	8.440	8.145	8.230	7.353	62,238
2023-03-10	8.368	8.440	8.280	8.373	7.480	95,411
2023-03-09	8.748	8.760	8.504	8.593	7.677	65,581
2023-03-08	8.845	8.845	8.755	8.845	7.902	57,979
2023-03-07	9.103	9.110	8.865	8.918	7.967	83,789
2023-03-06	9.060	9.080	8.920	9.060	8.094	56,848
2023-03-03	8.850	8.955	8.850	8.850	7.907	54,577
2023-03-02	8.783	8.860	8.700	8.835	7.893	114,004
2023-03-01	9.000	9.000	8.760	8.788	7.851	182,785
2023-02-28	9.125	9.125	8.760	9.020	8.059	156,309
2023-02-27	8.992	9.080	8.992	9.040	8.076	138,247
2023-02-24	9.000	9.125	8.975	9.103	8.132	60,625
2023-02-23	9.097	9.097	8.935	8.953	7.998	62,778
2023-02-22	8.970	8.970	8.860	8.968	8.012	106,918
2023-02-21	9.010	9.080	8.990	9.060	8.094	67,950
2023-02-20	9.160	9.160	9.059	9.133	8.159	10,778
2023-02-17	9.145	9.145	9.015	9.040	8.076	73,167
2023-02-16	9.140	9.140	9.005	9.065	8.099	100,145
2023-02-15	9.180	9.180	9.064	9.158	8.181	399,847
2023-02-14	9.300	9.300	9.140	9.240	8.255	127,773
2023-02-13	9.155	9.245	9.155	9.158	8.181	80,855
2023-02-10	9.378	9.379	9.108	9.108	8.137	94,987
2023-02-09	9.420	9.425	9.310	9.388	8.387	30,434
2023-02-08	9.210	9.425	9.210	9.348	8.351	428,890
2023-02-07	9.175	9.175	9.051	9.085	8.117	49,160
2023-02-06	9.220	9.220	9.095	9.183	8.204	552,950
2023-02-03	9.265	9.265	9.135	9.250	8.264	683,899
2023-02-02	9.040	9.250	8.980	9.143	8.168	142,950
2023-02-01	8.923	9.035	8.870	8.978	8.021	36,051
2023-01-31	9.030	9.030	8.950	8.968	8.012	131,155
2023-01-30	8.943	9.057	8.895	9.005	8.045	70,254
2023-01-27	9.015	9.015	8.889	9.005	8.045	145,345
2023-01-26	9.148	9.160	8.974	8.978	8.021	336,338
2023-01-25	9.090	9.090	9.040	9.070	8.103	232,281
2023-01-24	9.175	9.175	9.055	9.118	8.146	11,068
2023-01-23	8.960	9.135	8.960	9.060	8.094	181,038
2023-01-20	8.800	8.960	8.800	8.923	7.971	128,076
2023-01-19	8.970	8.970	8.790	8.810	7.871	32,682
2023-01-18	9.148	9.250	8.940	8.948	7.994	2,146,855
2023-01-17	9.350	9.350	9.175	9.193	8.213	58,817
2023-01-16	9.285	9.360	9.285	9.323	8.329	47,779
2023-01-13	9.313	9.315	9.230	9.250	8.264	51,723
2023-01-12	9.200	9.280	9.081	9.210	8.228	78,757
2023-01-11	9.030	9.145	8.980	9.108	8.137	52,286
2023-01-10	8.880	8.940	8.830	8.880	7.933	234,153
2023-01-09	8.835	8.960	8.835	8.870	7.925	23,197

← NewerPage 16 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.