Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	13.000	13.000	12.790	12.860	12.850	501,630
2026-02-05	12.910	12.910	12.640	12.785	12.775	87,506
2026-02-04	12.900	13.080	12.770	12.870	12.860	301,263
2026-02-03	12.580	12.930	12.480	12.840	12.830	1,570,786
2026-02-02	12.630	12.630	12.459	12.530	12.520	55,687
2026-01-30	12.400	12.580	12.400	12.580	12.570	124,024
2026-01-29	12.570	12.640	12.379	12.460	12.450	820,343
2026-01-28	12.605	12.722	12.510	12.540	12.530	2,061,801
2026-01-27	12.500	12.790	12.380	12.460	12.450	132,313
2026-01-26	12.500	12.500	12.350	12.430	12.420	158,476
2026-01-23	12.360	12.360	12.210	12.315	12.305	11,766
2026-01-22	12.400	12.400	12.280	12.315	12.305	148,416
2026-01-21	12.255	12.790	12.160	12.190	12.180	98,357
2026-01-20	12.410	12.410	12.180	12.325	12.315	375,811
2026-01-19	12.440	12.440	12.360	12.430	12.420	33,170
2026-01-16	12.400	12.665	12.360	12.550	12.540	25,783
2026-01-15	12.335	12.450	12.170	12.355	12.345	127,944
2026-01-14	12.480	12.480	12.335	12.450	12.440	10,968
2026-01-13	12.640	12.640	12.355	12.420	12.410	94,166
2026-01-12	12.500	13.150	12.400	12.580	12.570	705,784
2026-01-09	12.750	12.750	12.390	12.530	12.520	229,804
2026-01-08	12.920	12.970	12.710	12.850	12.840	133,668
2026-01-07	12.655	12.840	12.525	12.725	12.715	132,858
2026-01-06	12.605	12.605	12.430	12.530	12.520	219,507
2026-01-05	12.270	12.520	12.270	12.480	12.470	1,983,434
2026-01-02	12.400	12.420	12.310	12.385	12.375	33,721
2025-12-31	12.420	12.420	12.360	12.410	12.400	295
2025-12-30	12.300	12.430	12.300	12.315	12.305	10,592
2025-12-29	12.245	12.380	12.220	12.255	12.245	581,705
2025-12-24	12.100	12.500	11.990	12.275	12.265	119
2025-12-23	12.295	12.330	12.210	12.275	12.265	58,892
2025-12-22	12.320	12.320	12.100	12.255	12.245	1,602,263
2025-12-19	12.030	12.390	12.030	12.205	12.195	1,198,808
2025-12-18	11.870	12.120	11.870	12.050	12.040	85,924
2025-12-17	12.100	12.190	11.820	11.845	11.835	48,704
2025-12-16	12.250	12.250	12.130	12.170	12.160	8,761
2025-12-15	12.160	12.230	12.120	12.140	12.130	2,547,913
2025-12-12	12.225	12.310	12.099	12.235	12.225	100,592
2025-12-11	12.100	12.280	12.100	12.140	12.130	98,333
2025-12-10	12.190	12.190	11.960	12.040	12.030	99,719
2025-12-09	12.180	12.210	11.990	12.205	12.195	58,077
2025-12-08	12.450	12.450	12.209	12.235	12.225	2,415,301
2025-12-05	12.420	12.510	12.200	12.440	12.430	26,876
2025-12-04	12.580	12.670	12.480	12.605	12.595	773,584
2025-12-03	12.680	12.680	12.565	12.635	12.625	68,467
2025-12-02	12.770	12.770	12.610	12.715	12.705	1,939,059
2025-12-01	12.775	12.780	12.580	12.625	12.615	1,330,998
2025-11-28	12.620	12.760	12.620	12.655	12.645	848,880
2025-11-27	12.440	12.682	12.440	12.635	12.625	71,195
2025-11-26	12.460	12.520	12.230	12.430	12.420	244,498
2025-11-25	12.520	12.520	12.405	12.480	12.470	167,053
2025-11-24	12.330	12.450	12.330	12.365	12.355	1,399,238
2025-11-21	12.345	12.420	12.200	12.285	12.275	79,003
2025-11-20	12.579	12.805	12.579	12.645	12.473	70,183
2025-11-19	12.605	12.650	12.450	12.580	12.409	101,557
2025-11-18	12.695	12.795	12.550	12.745	12.572	154,292
2025-11-17	12.760	12.760	12.500	12.665	12.493	1,289,309
2025-11-14	12.990	12.990	12.290	12.645	12.473	1,166,113
2025-11-13	13.520	13.520	13.325	13.445	13.262	61,168
2025-11-12	13.390	13.450	13.320	13.370	13.188	30,902

← NewerPage 4 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.