Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	10.850	10.850	10.580	10.625	8.579	66,231
2022-04-14	10.765	10.890	10.690	10.745	8.675	122,993
2022-04-13	10.480	10.751	10.440	10.645	8.595	31,847
2022-04-12	10.580	10.580	10.450	10.560	8.526	307,833
2022-04-11	10.530	10.620	10.530	10.530	8.502	353,005
2022-04-08	10.550	10.620	10.530	10.615	8.570	158,924
2022-04-07	10.230	10.550	10.230	10.530	8.502	28,180
2022-04-06	10.760	10.760	10.380	10.510	8.486	184,480
2022-04-05	10.820	10.820	10.700	10.775	8.700	71,699
2022-04-04	10.900	11.090	10.700	10.745	8.675	56,804
2022-04-01	10.700	10.700	10.620	10.665	8.611	197,585
2022-03-31	10.775	10.775	10.570	10.578	8.540	63,712
2022-03-30	10.703	10.790	10.655	10.748	8.677	173,672
2022-03-29	10.748	10.793	10.605	10.793	8.714	43,073
2022-03-28	10.748	10.845	10.665	10.768	8.694	55,142
2022-03-25	10.348	10.700	10.185	10.665	8.611	154,325
2022-03-24	10.020	10.155	10.020	10.104	8.157	65,986
2022-03-23	10.201	10.460	10.100	10.172	8.212	81,621
2022-03-22	10.303	10.475	10.235	10.353	8.359	27,923
2022-03-21	10.320	10.320	10.204	10.295	8.312	16,563
2022-03-18	10.262	10.262	9.934	10.251	8.276	127,547
2022-03-17	10.201	10.320	10.125	10.254	8.279	265,272
2022-03-16	10.020	10.380	10.020	10.260	8.284	158,594
2022-03-15	9.730	9.866	9.730	9.831	7.937	53,731
2022-03-14	9.801	9.974	9.756	9.791	7.905	160,006
2022-03-11	9.561	9.772	9.508	9.655	7.795	45,471
2022-03-10	9.548	9.548	9.398	9.487	7.660	80,802
2022-03-09	9.218	9.456	9.218	9.456	7.635	26,714
2022-03-08	8.910	9.218	8.910	8.910	7.194	24,122
2022-03-07	8.949	9.076	8.378	8.945	7.222	192,222
2022-03-04	9.499	9.500	8.934	9.054	7.310	100,369
2022-03-03	9.894	9.894	9.520	9.600	7.751	58,812
2022-03-02	9.845	9.884	9.572	9.884	7.980	63,832
2022-03-01	9.801	9.970	9.681	9.797	7.910	31,131
2022-02-28	10.030	10.080	9.820	9.922	8.011	130,201
2022-02-25	9.867	10.220	9.867	10.137	8.185	44,145
2022-02-24	9.739	9.948	9.574	9.755	7.876	112,340
2022-02-23	10.020	10.165	9.934	9.939	8.024	49,105
2022-02-22	9.926	10.105	9.926	10.070	8.130	182,386
2022-02-21	10.191	10.297	10.065	10.127	8.176	156,241
2022-02-18	10.370	10.370	10.200	10.363	8.367	24,544
2022-02-17	10.295	10.425	10.295	10.388	8.387	85,705
2022-02-16	10.230	10.435	10.190	10.388	8.387	99,706
2022-02-15	9.961	10.215	9.842	10.114	8.166	26,632
2022-02-14	9.949	10.150	9.944	10.036	8.103	106,211
2022-02-11	10.191	10.270	10.120	10.172	8.212	188,153
2022-02-10	10.201	10.310	10.165	10.217	8.249	273,482
2022-02-09	9.778	10.086	9.778	9.957	8.039	702,287
2022-02-08	9.749	9.784	9.700	9.700	7.832	38,821
2022-02-07	9.673	9.676	9.580	9.608	7.757	41,358
2022-02-04	9.899	9.956	9.613	9.712	7.841	95,801
2022-02-03	10.005	10.097	10.005	10.090	8.147	29,392
2022-02-02	10.048	10.165	10.048	10.115	8.166	35,140
2022-02-01	10.099	10.215	10.085	10.104	8.157	27,057
2022-01-31	9.978	10.055	9.905	10.045	8.110	52,640
2022-01-28	9.958	9.958	9.840	9.900	7.993	77,146
2022-01-27	9.910	10.080	9.894	10.069	8.130	117,481
2022-01-26	9.914	10.059	9.914	10.059	8.122	63,027
2022-01-25	9.542	9.714	9.542	9.665	7.803	76,490
2022-01-24	9.744	9.744	9.564	9.565	7.723	29,790

← NewerPage 20 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.