Merlin Properties SA historical data

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

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
2025-10-23	13.875	13.900	13.700	13.750	13.563	3,206,979
2025-10-22	13.650	13.840	13.640	13.660	13.474	153,761
2025-10-21	13.555	13.700	13.340	13.565	13.380	13,383
2025-10-20	13.560	13.560	13.420	13.465	13.282	52,336
2025-10-17	13.495	13.550	13.270	13.340	13.158	320,788
2025-10-16	13.340	13.612	13.280	13.485	13.301	71,247
2025-10-15	13.320	13.390	13.130	13.290	13.109	60,024
2025-10-14	13.425	13.480	13.280	13.390	13.208	104,281
2025-10-13	13.380	13.390	13.150	13.330	13.149	8,881
2025-10-10	13.485	13.570	13.258	13.435	13.252	157,165
2025-10-09	13.390	13.590	13.150	13.320	13.139	66,234
2025-10-08	13.330	13.480	13.240	13.260	13.080	127,640
2025-10-07	13.250	13.370	13.075	13.290	13.109	31,149
2025-10-06	13.230	13.230	13.040	13.055	12.877	36,467
2025-10-03	12.960	13.220	12.960	13.200	13.020	654,828
2025-10-02	12.840	12.940	12.720	12.800	12.626	69,844
2025-10-01	12.695	12.840	12.630	12.775	12.601	175,505
2025-09-30	12.842	12.842	12.530	12.725	12.552	143,454
2025-09-29	12.810	12.820	12.590	12.725	12.552	21,659
2025-09-26	12.564	12.770	12.564	12.665	12.493	55,479
2025-09-25	12.740	12.740	12.000	12.675	12.503	42,273
2025-09-24	12.810	12.830	12.695	12.765	12.591	41,660
2025-09-23	12.725	12.990	12.470	12.715	12.542	1,271,580
2025-09-22	12.840	12.840	12.690	12.800	12.626	81,136
2025-09-19	12.760	12.890	12.760	12.800	12.626	169,273
2025-09-18	12.580	12.830	12.400	12.675	12.503	800,355
2025-09-17	12.560	12.650	12.560	12.570	12.399	86,876
2025-09-16	12.930	12.980	12.540	12.560	12.389	47,878
2025-09-15	12.990	13.070	12.909	12.990	12.813	746,516
2025-09-12	13.015	13.030	12.925	12.980	12.803	4,873
2025-09-11	12.990	13.050	12.895	12.970	12.793	55,751
2025-09-10	12.710	13.100	12.710	12.920	12.744	72,447
2025-09-09	12.550	12.700	12.550	12.625	12.453	53,199
2025-09-08	12.530	12.660	12.529	12.580	12.409	28,981
2025-09-05	12.480	12.570	12.405	12.540	12.369	49,932
2025-09-04	12.430	12.495	12.370	12.385	12.216	40,668
2025-09-03	12.530	12.530	12.330	12.450	12.281	99,763
2025-09-02	12.650	12.650	12.300	12.420	12.251	83,170
2025-09-01	12.745	12.800	12.649	12.755	12.581	32,979
2025-08-29	12.850	12.850	12.705	12.820	12.646	105,128
2025-08-28	12.880	12.930	12.640	12.685	12.512	49,255
2025-08-27	12.850	12.910	12.790	12.810	12.636	57,091
2025-08-26	12.840	12.900	12.710	12.840	12.665	114,612
2025-08-22	12.785	13.032	12.760	12.950	12.774	312,843
2025-08-21	12.810	12.810	12.570	12.785	12.611	59,057
2025-08-20	12.785	12.830	12.755	12.785	12.611	516,747
2025-08-19	12.930	12.930	12.799	12.900	12.724	35,194

← NewerPage 5 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.