Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	14.410	14.860	14.410	14.655	14.655	68,799
2026-07-29	14.850	14.870	14.480	14.520	14.520	787,321
2026-07-28	15.545	15.550	14.690	15.150	15.150	176,568
2026-07-27	15.340	15.500	15.300	15.300	15.300	56,158
2026-07-24	15.120	15.380	15.120	15.185	15.185	32,947
2026-07-23	15.330	15.430	15.080	15.270	15.270	45,767
2026-07-22	15.200	15.410	14.970	15.025	15.025	204,268
2026-07-21	15.140	15.140	14.960	15.080	15.080	38,849
2026-07-20	15.165	15.165	14.985	15.120	15.120	124,234
2026-07-17	15.005	15.250	14.950	14.980	14.980	10,006
2026-07-16	15.140	15.140	14.810	14.810	14.810	57,281
2026-07-15	15.120	15.120	14.820	15.075	15.075	108,151
2026-07-14	14.800	15.080	14.680	14.950	14.950	328,584
2026-07-13	15.130	15.130	14.850	14.850	14.850	25,561
2026-07-10	14.830	15.100	14.830	15.095	15.095	369,469
2026-07-09	14.860	14.920	14.765	14.820	14.820	10,331
2026-07-08	15.120	15.120	14.560	14.580	14.580	357,735
2026-07-07	15.155	15.230	15.120	15.120	15.120	143,329
2026-07-06	15.600	15.730	15.160	15.190	15.190	97,679
2026-07-03	15.380	15.565	15.170	15.425	15.425	62,031
2026-07-02	15.300	15.330	15.110	15.230	15.230	138,309
2026-07-01	15.450	15.450	15.110	15.320	15.320	211,878
2026-06-30	15.510	15.510	15.190	15.340	15.340	22,883
2026-06-29	15.600	15.600	15.300	15.490	15.490	1,115,911
2026-06-26	15.510	15.600	15.510	15.575	15.575	295,624
2026-06-25	15.840	15.840	15.518	15.555	15.555	71,528
2026-06-24	15.430	15.990	15.430	15.885	15.885	100,905
2026-06-23	15.570	15.570	15.190	15.510	15.510	3,778,456
2026-06-22	15.700	17.000	15.460	15.470	15.470	804,151
2026-06-19	15.350	15.445	15.180	15.270	15.270	875,309
2026-06-18	15.270	15.270	15.070	15.185	15.185	14,823
2026-06-17	15.210	15.300	15.210	15.230	15.230	97,149
2026-06-16	15.340	15.420	15.080	15.270	15.270	326,019
2026-06-15	15.280	15.810	15.280	15.319	15.319	45,679
2026-06-12	15.045	15.240	15.000	15.200	15.200	62,815
2026-06-11	14.695	15.520	14.620	14.695	14.695	136,072
2026-06-10	14.870	14.870	14.600	14.745	14.745	31,887
2026-06-09	14.850	15.300	14.620	14.650	14.650	399,000
2026-06-08	14.695	14.730	14.450	14.600	14.600	96,721
2026-06-05	14.825	15.330	14.825	14.920	14.920	38,500
2026-06-04	15.135	15.370	14.910	15.085	15.085	93,536
2026-06-03	15.340	15.340	15.090	15.310	15.310	73,753
2026-06-02	15.260	15.560	14.820	15.330	15.330	1,181,760
2026-06-01	15.145	15.190	14.770	14.780	14.780	35,275
2026-05-29	15.380	15.380	15.120	15.330	15.330	75,040
2026-05-28	15.370	15.370	14.920	15.280	15.280	65,598
2026-05-27	15.300	16.190	15.200	15.200	15.200	218,474
2026-05-26	15.230	15.500	15.090	15.090	15.090	213,075
2026-05-22	14.705	15.060	14.670	14.735	14.735	104,317
2026-05-21	14.900	15.060	14.580	14.705	14.705	1,624,662
2026-05-20	14.635	14.770	14.400	14.690	14.690	74,967
2026-05-19	14.540	14.730	14.340	14.448	14.448	62,181
2026-05-18	14.900	14.900	14.385	14.540	14.540	45,842
2026-05-15	14.880	14.880	14.500	14.500	14.500	110,127
2026-05-14	14.980	14.980	14.350	14.920	14.920	469,636
2026-05-13	14.740	14.740	14.440	14.625	14.625	2,175,438
2026-05-12	14.665	15.000	14.540	14.560	14.560	770,515
2026-05-11	14.785	15.400	14.590	14.670	14.670	157,771
2026-05-08	14.950	15.000	14.650	14.735	14.735	54,419
2026-05-07	15.040	15.040	14.670	14.725	14.725	86,629

← NewerPage 2 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.