Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	7.826	7.826	7.735	7.743	6.792	185,526
2022-10-10	7.943	7.965	7.790	7.835	6.873	57,984
2022-10-07	7.933	7.975	7.800	7.800	6.842	40,365
2022-10-06	8.040	8.040	7.880	7.880	6.912	59,554
2022-10-05	8.080	8.080	7.840	7.860	6.895	112,534
2022-10-04	8.240	8.240	8.090	8.225	7.215	88,139
2022-10-03	7.855	8.080	7.775	7.993	7.011	94,792
2022-09-30	7.695	7.905	7.641	7.890	6.921	120,194
2022-09-29	7.933	7.950	7.550	7.578	6.647	224,555
2022-09-28	7.583	7.837	7.285	7.763	6.809	174,824
2022-09-27	7.795	7.795	7.470	7.563	6.634	296,900
2022-09-26	8.000	8.000	7.716	7.763	6.809	187,318
2022-09-23	8.080	8.080	7.850	8.055	7.066	437,487
2022-09-22	8.435	8.435	8.000	8.000	7.018	87,552
2022-09-21	8.543	8.555	8.460	8.538	7.489	300,929
2022-09-20	8.880	8.945	8.545	8.620	7.562	99,493
2022-09-16	9.100	9.100	8.860	9.045	7.934	1,735,680
2022-09-15	8.993	8.993	8.910	8.993	7.888	153,526
2022-09-14	9.150	9.150	8.880	8.968	7.866	265,518
2022-09-13	9.303	9.375	9.050	9.158	8.033	233,923
2022-09-12	9.230	9.365	9.230	9.280	8.140	76,453
2022-09-09	9.110	9.255	9.110	9.128	8.007	28,828
2022-09-08	9.200	9.240	8.970	9.080	7.965	254,387
2022-09-07	9.065	9.130	9.065	9.108	7.989	34,190
2022-09-06	9.130	9.205	9.130	9.178	8.051	175,854
2022-09-05	9.123	9.165	8.969	9.103	7.985	58,271
2022-09-02	8.895	9.165	8.895	9.060	7.947	163,510
2022-09-01	9.025	9.085	8.860	8.988	7.884	133,554
2022-08-31	9.275	9.295	9.139	9.265	8.127	58,489
2022-08-30	9.303	9.385	9.175	9.303	8.160	83,112
2022-08-26	9.548	9.565	9.315	9.383	8.230	53,622
2022-08-25	9.533	9.580	9.460	9.578	8.401	100,052
2022-08-24	9.508	9.537	9.435	9.435	8.276	102,410
2022-08-23	9.670	9.680	9.510	9.620	8.439	64,757
2022-08-22	9.503	9.675	9.499	9.640	8.456	95,558
2022-08-19	9.798	9.865	9.675	9.770	8.570	116,129
2022-08-18	9.950	9.950	9.820	9.895	8.680	32,786
2022-08-17	9.975	10.010	9.855	9.865	8.654	206,300
2022-08-16	10.100	10.150	9.990	10.030	8.798	25,621
2022-08-15	9.985	10.080	9.940	9.955	8.733	83,622
2022-08-12	9.878	9.980	9.865	9.865	8.654	14,104
2022-08-11	9.975	9.985	9.825	9.875	8.662	49,681
2022-08-10	9.665	9.870	9.580	9.743	8.546	39,787
2022-08-09	9.585	9.680	9.585	9.660	8.474	13,189
2022-08-08	9.620	9.685	9.505	9.660	8.474	28,750
2022-08-05	9.600	9.600	9.445	9.543	8.371	35,748
2022-08-04	9.745	9.745	9.555	9.630	8.447	101,173
2022-08-03	10.385	10.450	10.290	10.365	8.559	67,300
2022-08-02	10.350	10.350	10.240	10.265	8.477	37,630
2022-08-01	10.295	10.500	10.260	10.400	8.588	332,225
2022-07-29	10.120	10.510	10.120	10.410	8.596	803,948
2022-07-28	10.100	10.100	9.960	10.023	8.277	37,666
2022-07-27	10.070	10.080	9.885	9.888	8.165	48,933
2022-07-26	10.070	10.070	9.945	9.963	8.227	13,112
2022-07-25	10.050	10.050	9.905	9.963	8.227	168,607
2022-07-22	9.550	10.050	9.550	10.030	8.283	142,217
2022-07-21	9.380	9.795	9.380	9.573	7.905	110,180
2022-07-20	9.895	9.895	9.720	9.845	8.130	63,451
2022-07-19	9.788	9.885	9.615	9.778	8.074	69,330
2022-07-18	9.703	9.790	9.670	9.685	7.998	87,575

← NewerPage 18 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.