Merlin Properties SA historical data

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

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
2026-04-23	15.005	15.270	14.680	15.165	15.153	1,289,591
2026-04-22	14.850	15.200	14.690	15.200	15.188	4,583,748
2026-04-21	15.200	15.290	14.970	14.970	14.958	63,187
2026-04-20	15.200	15.280	14.000	15.240	15.228	24,643
2026-04-17	15.300	15.450	15.010	15.360	15.348	61,000
2026-04-16	15.095	15.290	15.080	15.210	15.198	48,129
2026-04-15	15.260	15.260	15.150	15.220	15.208	279,953
2026-04-14	15.145	15.220	14.990	15.015	15.003	758,914
2026-04-13	15.095	15.490	14.620	14.910	14.898	200,829
2026-04-10	15.290	15.420	14.886	15.055	15.043	360,630
2026-04-09	14.900	15.180	14.850	14.930	14.918	352,506
2026-04-08	14.830	15.000	14.650	14.860	14.848	48,261
2026-04-07	14.520	15.370	14.365	14.365	14.353	225,726
2026-04-02	14.080	14.530	14.080	14.385	14.373	1,040,573
2026-04-01	14.500	14.528	14.280	14.325	14.313	552,571
2026-03-31	13.845	14.000	13.750	13.905	13.894	1,015,765
2026-03-30	13.975	14.000	13.790	13.925	13.914	241,795
2026-03-27	14.215	14.215	13.790	13.965	13.954	162,068
2026-03-26	14.000	14.270	13.775	14.000	13.989	303,792
2026-03-25	13.805	13.870	13.600	13.600	13.589	148,420
2026-03-24	13.420	13.580	13.420	13.505	13.494	1,937,633
2026-03-23	13.300	13.730	12.900	13.535	13.524	87,554
2026-03-20	14.240	14.240	13.560	13.660	13.649	150,870
2026-03-19	14.150	14.150	13.920	14.070	14.059	1,500,973
2026-03-18	14.640	14.640	14.180	14.410	14.398	168,475
2026-03-17	13.865	14.350	13.860	14.295	14.283	748,861
2026-03-16	13.805	14.150	13.620	13.915	13.904	1,313,081
2026-03-13	13.740	13.740	13.430	13.545	13.534	77,475
2026-03-12	13.620	13.640	13.310	13.455	13.444	192,389
2026-03-11	14.060	14.060	13.680	13.700	13.689	54,082
2026-03-10	14.275	14.275	13.140	14.000	13.989	564,853
2026-03-09	13.710	13.780	13.420	13.780	13.769	307,253
2026-03-06	14.255	14.585	14.090	14.100	14.089	106,194
2026-03-05	14.950	14.950	14.500	14.590	14.578	680,284
2026-03-04	14.060	14.572	13.890	14.480	14.468	73,650
2026-03-03	14.180	14.410	13.930	14.140	14.129	60,048
2026-03-02	14.110	14.810	14.030	14.530	14.518	686,743
2026-02-27	14.480	15.350	14.480	15.065	15.053	616,980
2026-02-26	14.325	14.473	14.170	14.225	14.213	30,306
2026-02-25	14.010	14.330	14.010	14.255	14.243	106,826
2026-02-24	13.875	14.250	13.500	14.215	14.204	85,645
2026-02-23	13.700	14.090	13.700	13.770	13.759	45,142
2026-02-20	13.770	13.960	13.770	13.825	13.814	228,261
2026-02-19	13.805	13.840	13.350	13.780	13.769	1,946,036
2026-02-18	13.740	13.860	13.470	13.720	13.709	50,924
2026-02-17	13.350	13.730	13.100	13.600	13.589	41,216
2026-02-16	13.445	13.450	13.270	13.330	13.319	3,517,173
2026-02-13	13.420	13.420	13.100	13.370	13.359	16,629
2026-02-12	13.320	13.450	13.140	13.340	13.329	121,483
2026-02-11	13.380	13.430	13.240	13.330	13.319	514,179
2026-02-10	13.055	13.300	12.580	13.095	13.084	520,376
2026-02-09	13.125	13.290	12.910	13.165	13.154	479,647

← NewerPage 3 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.