Merlin Properties SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 15.005 | 15.230 | 14.860 | 15.055 | 15.043 | 79,122 |
| 2026-05-05 | 14.440 | 14.710 | 14.440 | 14.550 | 14.538 | 56,335 |
| 2026-05-01 | 14.970 | 14.970 | 14.970 | 14.970 | 14.958 | 0 |
| 2026-04-30 | 14.765 | 14.970 | 14.260 | 14.970 | 14.958 | 1,730,446 |
| 2026-04-29 | 14.920 | 14.920 | 14.590 | 14.590 | 14.578 | 1,537,418 |
| 2026-04-28 | 14.950 | 15.490 | 14.590 | 14.755 | 14.743 | 709,200 |
| 2026-04-27 | 15.160 | 15.160 | 14.980 | 15.025 | 15.013 | 2,034,331 |
| 2026-04-24 | 15.005 | 15.280 | 14.770 | 15.055 | 15.043 | 679,458 |
← NewerPage 3 of 3 · 128 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.