Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	9.962	9.984	9.870	9.949	8.032	146,086
2022-01-20	10.155	10.155	10.030	10.075	8.134	62,430
2022-01-19	10.020	10.195	9.982	10.115	8.166	49,542
2022-01-18	10.069	10.069	9.944	10.069	8.130	53,366
2022-01-17	10.084	10.110	9.958	9.988	8.064	243,794
2022-01-14	9.850	10.060	9.806	9.982	8.059	200,968
2022-01-13	9.749	9.806	9.749	9.782	7.898	6,959
2022-01-12	9.866	9.866	9.744	9.812	7.922	34,880
2022-01-11	9.758	9.832	9.692	9.816	7.925	178,862
2022-01-10	9.732	9.732	9.540	9.628	7.774	63,209
2022-01-07	9.934	9.934	9.645	9.708	7.838	9,190
2022-01-06	9.729	9.906	9.614	9.782	7.898	360,824
2022-01-05	9.786	9.786	9.690	9.702	7.833	121,033
2022-01-04	9.801	9.801	9.717	9.801	7.913	32,045
2021-12-31	9.495	9.495	9.495	9.495	7.666	0
2021-12-30	9.476	9.562	9.476	9.495	7.666	136,876
2021-12-29	9.520	9.578	9.476	9.520	7.686	45,761
2021-12-24	9.355	9.355	9.355	9.355	7.553	0
2021-12-23	9.282	9.402	9.282	9.355	7.553	31,736
2021-12-22	9.349	9.490	9.306	9.323	7.527	149,286
2021-12-21	9.150	9.542	9.076	9.372	7.567	462,872
2021-12-20	9.200	9.330	8.952	9.009	7.274	360,976
2021-12-17	9.499	9.604	9.462	9.554	7.714	201,829
2021-12-16	9.550	9.654	9.536	9.630	7.775	19,654
2021-12-15	9.575	9.586	9.492	9.571	7.728	49,393
2021-12-14	9.498	9.628	9.498	9.563	7.721	59,080
2021-12-13	9.814	9.814	9.488	9.493	7.665	109,970
2021-12-10	9.838	9.838	9.714	9.757	7.878	97,959
2021-12-09	9.768	9.886	9.760	9.830	7.936	68,169
2021-12-08	9.578	9.762	9.578	9.743	7.866	83,690
2021-12-07	9.736	9.736	9.510	9.515	7.682	49,300
2021-12-06	9.666	9.666	9.496	9.520	7.686	80,814
2021-12-03	9.618	9.618	9.618	9.618	7.765	34,485
2021-12-02	9.579	9.664	9.488	9.583	7.737	261,319
2021-12-01	9.616	9.768	9.600	9.614	7.762	97,064
2021-11-30	9.996	10.030	9.720	9.900	7.993	90,087
2021-11-29	10.000	10.105	9.874	10.025	8.094	20,914
2021-11-26	10.201	10.239	9.820	9.903	7.996	63,631
2021-11-25	10.050	10.280	10.050	10.163	8.205	177,227
2021-11-24	9.832	10.029	9.832	9.961	8.042	55,725
2021-11-23	9.971	9.971	9.838	9.971	8.051	38,081
2021-11-22	9.938	9.982	9.880	9.923	8.012	191,517
2021-11-19	9.948	9.948	9.763	9.835	7.941	483,760
2021-11-18	9.963	10.155	9.844	9.986	7.964	346,016
2021-11-17	10.269	10.269	10.140	10.183	8.121	845,913
2021-11-16	9.962	10.245	9.962	10.114	8.066	190,134
2021-11-15	9.840	10.130	9.784	10.055	8.019	692,077
2021-11-12	9.700	9.738	9.456	9.684	7.724	185,146
2021-11-11	9.550	9.583	9.536	9.583	7.643	29,677
2021-11-10	9.592	9.704	9.592	9.667	7.710	209,542
2021-11-09	9.566	9.714	9.566	9.714	7.748	19,506
2021-11-08	9.786	9.786	9.590	9.620	7.673	17,106
2021-11-05	9.465	9.810	9.465	9.787	7.806	193,969
2021-11-04	9.364	9.530	9.364	9.489	7.568	19,350
2021-11-03	9.262	9.348	9.262	9.339	7.448	23,720
2021-11-02	9.300	9.436	9.264	9.423	7.515	15,935
2021-11-01	9.499	9.499	9.350	9.499	7.576	12,517
2021-10-29	9.489	9.500	9.369	9.378	7.480	242,325
2021-10-28	9.346	9.468	9.346	9.396	7.494	27,683
2021-10-27	9.454	9.454	9.360	9.388	7.488	119,718

← NewerPage 21 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.