Merlin Properties SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 13.240 | 13.490 | 12.910 | 13.230 | 13.050 | 10,396 |
| 2025-11-10 | 13.280 | 13.410 | 13.060 | 13.370 | 13.188 | 1,251,179 |
| 2025-11-07 | 13.450 | 13.450 | 13.230 | 13.260 | 13.080 | 55,534 |
| 2025-11-06 | 13.380 | 13.480 | 13.360 | 13.370 | 13.188 | 58,735 |
| 2025-11-05 | 13.495 | 13.510 | 13.290 | 13.290 | 13.109 | 21,783 |
| 2025-11-04 | 13.425 | 13.615 | 13.310 | 13.525 | 13.341 | 13,577 |
| 2025-11-03 | 13.505 | 13.630 | 13.240 | 13.505 | 13.321 | 15,204 |
| 2025-10-31 | 13.475 | 13.600 | 13.300 | 13.535 | 13.351 | 46,727 |
| 2025-10-30 | 13.455 | 13.572 | 13.280 | 13.370 | 13.188 | 85,601 |
| 2025-10-29 | 13.790 | 13.790 | 13.590 | 13.700 | 13.514 | 102,171 |
| 2025-10-28 | 13.820 | 13.820 | 13.680 | 13.815 | 13.627 | 784,564 |
| 2025-10-27 | 13.915 | 13.990 | 13.710 | 13.760 | 13.573 | 82,577 |
| 2025-10-24 | 13.840 | 13.840 | 13.550 | 13.750 | 13.563 | 354,215 |
← NewerPage 5 of 5 · 253 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.