Merlin Properties SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-26 | 9.248 | 9.436 | 9.248 | 9.372 | 7.475 | 52,216 |
| 2021-10-25 | 9.269 | 9.382 | 9.269 | 9.351 | 7.458 | 19,365 |
| 2021-10-22 | 9.341 | 9.402 | 9.338 | 9.364 | 7.468 | 188,969 |
| 2021-10-21 | 9.284 | 9.392 | 9.220 | 9.374 | 7.476 | 49,219 |
| 2021-10-20 | 9.259 | 9.370 | 9.240 | 9.347 | 7.455 | 17,575 |
| 2021-10-19 | 9.413 | 9.417 | 9.347 | 9.417 | 7.511 | 62,735 |
| 2021-10-18 | 9.370 | 9.420 | 9.370 | 9.398 | 7.496 | 19,484 |
| 2021-10-15 | 9.499 | 9.508 | 9.407 | 9.481 | 7.562 | 139,467 |
| 2021-10-14 | 9.450 | 9.502 | 9.412 | 9.452 | 7.539 | 74,812 |
← NewerPage 22 of 22 · 1,269 trading days
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.