Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	8.903	8.905	8.795	8.835	7.893	86,691
2023-01-05	8.908	9.030	8.880	8.983	8.025	443,868
2023-01-04	9.080	9.080	8.940	9.015	8.054	389,757
2023-01-03	9.000	9.075	8.945	8.993	8.034	287,619
2022-12-30	8.890	8.891	8.775	8.870	7.925	3,514,826
2022-12-29	8.800	8.875	8.705	8.855	7.911	34,753
2022-12-28	8.850	8.850	8.715	8.763	7.829	120,986
2022-12-23	8.750	8.835	8.750	8.778	7.842	163,157
2022-12-22	8.918	8.919	8.752	8.840	7.898	9,144
2022-12-21	8.870	8.870	8.765	8.870	7.925	50,509
2022-12-20	8.703	8.750	8.540	8.695	7.768	25,840
2022-12-19	8.820	8.925	8.785	8.865	7.920	26,388
2022-12-16	9.200	9.200	8.796	8.875	7.929	118,742
2022-12-15	9.120	9.310	9.120	9.265	8.277	96,975
2022-12-14	9.000	9.330	8.930	9.290	8.300	227,713
2022-12-13	9.000	9.270	8.920	9.220	8.237	113,995
2022-12-12	8.948	9.030	8.845	8.978	8.021	54,645
2022-12-09	8.948	9.085	8.880	9.015	8.054	55,862
2022-12-08	9.110	9.110	8.835	8.958	8.003	76,423
2022-12-07	9.000	9.085	8.990	9.010	8.050	15,019
2022-12-06	9.050	9.155	9.050	9.103	8.132	74,536
2022-12-05	8.919	9.110	8.919	9.065	8.099	41,360
2022-12-02	8.890	8.990	8.860	8.865	7.920	170,338
2022-12-01	9.040	9.040	8.875	8.875	7.929	63,843
2022-11-30	9.165	9.165	8.815	8.850	7.907	60,480
2022-11-29	9.103	9.115	8.955	9.060	8.094	147,201
2022-11-28	9.108	9.160	8.995	9.010	8.050	30,425
2022-11-25	9.190	9.190	9.040	9.148	8.172	19,669
2022-11-24	9.155	9.245	9.155	9.245	8.260	10,117
2022-11-23	9.175	9.175	9.063	9.113	8.141	76,350
2022-11-22	9.205	9.205	9.085	9.205	8.224	76,921
2022-11-21	8.928	9.115	8.925	9.103	8.132	109,454
2022-11-18	8.810	8.958	8.810	8.850	7.907	77,654
2022-11-17	9.090	9.090	8.895	8.933	7.836	76,996
2022-11-16	9.200	9.200	8.890	9.005	7.899	133,733
2022-11-15	9.178	9.178	9.178	9.178	8.051	43,313
2022-11-14	9.103	9.255	9.055	9.075	7.961	100,165
2022-11-11	9.200	9.200	9.200	9.200	8.070	217,132
2022-11-10	8.640	9.225	8.615	9.118	7.998	99,380
2022-11-09	8.735	8.735	8.585	8.708	7.638	79,754
2022-11-08	8.645	8.730	8.595	8.620	7.562	92,382
2022-11-07	8.530	8.740	8.530	8.728	7.656	285,219
2022-11-04	8.490	8.620	8.360	8.600	7.544	77,382
2022-11-03	8.383	8.383	8.383	8.383	7.353	57,130
2022-11-02	8.778	8.780	8.620	8.708	7.638	157,168
2022-11-01	8.758	8.758	8.758	8.758	7.682	35,760
2022-10-31	8.515	8.600	8.515	8.528	7.480	40,315
2022-10-28	8.523	8.523	8.523	8.523	7.476	16,473
2022-10-27	8.670	8.670	8.670	8.670	7.605	38,672
2022-10-26	8.328	8.328	8.328	8.328	7.305	103,278
2022-10-25	8.323	8.323	8.323	8.323	7.301	195,270
2022-10-24	8.000	8.080	7.915	7.988	7.007	127,617
2022-10-21	7.903	7.903	7.903	7.903	6.932	237,504
2022-10-20	8.030	8.030	8.030	8.030	7.044	79,259
2022-10-19	8.020	8.020	8.020	8.020	7.035	64,571
2022-10-18	8.060	8.060	8.060	8.060	7.070	64,461
2022-10-17	7.835	8.085	7.765	7.988	7.007	64,441
2022-10-14	7.830	7.955	7.730	7.850	6.886	67,210
2022-10-13	7.840	7.880	7.570	7.723	6.774	47,272
2022-10-12	7.735	7.735	7.570	7.703	6.757	73,660

← NewerPage 17 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.