Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	9.600	9.660	9.415	9.543	7.880	80,969
2022-07-14	9.358	9.485	9.280	9.368	7.736	55,369
2022-07-13	9.575	9.575	9.415	9.460	7.812	43,790
2022-07-12	9.540	9.540	9.320	9.480	7.829	126,844
2022-07-11	9.335	9.525	9.335	9.373	7.740	31,225
2022-07-08	9.465	9.620	9.419	9.553	7.888	59,355
2022-07-07	9.135	9.440	9.135	9.338	7.711	169,925
2022-07-06	9.153	9.210	9.070	9.158	7.562	1,287,903
2022-07-05	9.373	9.380	9.065	9.138	7.546	85,416
2022-07-04	9.335	9.335	9.145	9.148	7.554	18,610
2022-07-01	9.220	9.330	9.085	9.255	7.643	508,413
2022-06-30	9.303	9.405	9.185	9.285	7.667	230,528
2022-06-29	9.915	9.915	9.280	9.290	7.672	91,647
2022-06-28	9.640	9.905	9.640	9.905	8.179	615,465
2022-06-27	9.503	9.725	9.500	9.630	7.952	173,709
2022-06-24	9.510	9.775	9.510	9.718	8.025	116,356
2022-06-23	9.510	9.830	9.510	9.568	7.901	67,363
2022-06-22	9.703	9.855	9.571	9.848	8.132	174,793
2022-06-21	9.860	9.860	9.695	9.728	8.033	55,663
2022-06-20	9.895	9.915	9.505	9.723	8.029	62,582
2022-06-17	9.888	9.930	9.575	9.768	8.066	203,043
2022-06-16	9.805	9.805	9.530	9.645	7.965	134,453
2022-06-15	9.900	9.900	9.765	9.815	8.105	66,448
2022-06-14	9.600	9.830	9.593	9.593	7.921	151,927
2022-06-13	9.970	9.970	9.615	9.615	7.940	802,144
2022-06-10	10.160	10.160	9.999	10.138	8.371	844,768
2022-06-09	10.295	10.394	10.270	10.345	8.543	64,789
2022-06-08	10.500	10.500	10.340	10.345	8.543	12,787
2022-06-07	10.590	10.590	10.520	10.520	8.687	1,816,041
2022-06-06	10.625	10.625	10.520	10.625	8.774	54,617
2022-06-01	10.680	10.680	10.470	10.490	8.663	28,404
2022-05-31	10.500	10.640	10.500	10.560	8.720	53,109
2022-05-30	10.615	10.820	10.615	10.615	8.766	21,967
2022-05-27	10.660	10.660	10.500	10.625	8.774	124,015
2022-05-26	10.655	10.655	10.540	10.635	8.782	91,697
2022-05-25	10.745	10.810	10.540	10.615	8.766	103,190
2022-05-24	10.645	10.750	10.620	10.645	8.791	603,403
2022-05-23	10.460	10.610	10.410	10.560	8.720	72,630
2022-05-20	10.345	10.510	10.339	10.440	8.621	50,145
2022-05-19	10.340	10.340	10.178	10.178	8.405	34,765
2022-05-18	10.450	10.540	10.370	10.460	8.638	47,105
2022-05-17	10.260	10.420	10.260	10.400	8.588	162,780
2022-05-16	10.285	10.285	10.020	10.285	8.493	128,218
2022-05-13	9.993	10.310	9.985	10.208	8.241	242,920
2022-05-12	9.933	9.953	9.775	9.953	8.036	90,127
2022-05-11	9.903	10.020	9.855	9.925	8.013	119,478
2022-05-10	9.785	9.945	9.785	9.805	7.916	225,995
2022-05-09	9.828	9.970	9.780	9.905	7.997	181,284
2022-05-06	10.040	10.040	9.770	9.875	7.973	82,731
2022-05-05	10.305	10.320	10.110	10.110	8.163	156,091
2022-05-04	10.350	10.350	10.090	10.180	8.219	260,502
2022-05-03	10.310	10.310	10.178	10.178	8.217	911,250
2022-04-29	10.550	10.550	10.410	10.520	8.494	316,091
2022-04-28	10.655	10.730	10.480	10.615	8.570	150,359
2022-04-27	10.550	10.770	10.510	10.765	8.692	104,373
2022-04-26	10.950	10.950	10.718	10.850	8.760	73,311
2022-04-25	10.880	10.880	10.670	10.880	8.784	49,077
2022-04-22	10.929	10.929	10.640	10.850	8.760	375,991
2022-04-21	10.910	10.910	10.800	10.860	8.768	778,257
2022-04-20	10.860	10.860	10.650	10.745	8.675	858,869

← NewerPage 19 of 22 · 1,262 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.