Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	12.950	12.950	12.700	12.705	12.532	75,217
2025-08-15	12.940	13.000	12.870	12.980	12.803	342,580
2025-08-14	12.900	13.280	12.730	12.980	12.803	121,929
2025-08-13	13.005	13.140	12.895	13.045	12.867	217,114
2025-08-12	13.085	13.190	12.988	13.145	12.966	83,385
2025-08-11	13.370	13.370	13.000	13.280	13.099	59,266
2025-08-08	13.200	13.280	13.010	13.210	13.030	551,268
2025-08-07	12.950	13.140	12.890	13.075	12.897	298,440
2025-08-06	12.735	12.905	12.595	12.880	12.705	107,425
2025-08-05	12.500	12.680	12.460	12.665	12.493	45,450
2025-08-04	12.325	12.442	12.160	12.345	12.177	128,759
2025-08-01	11.910	12.180	11.910	12.180	12.014	1,166,027
2025-07-31	12.160	12.910	12.160	12.215	12.049	84,378
2025-07-30	11.815	11.940	11.770	11.845	11.684	37,391
2025-07-29	11.710	11.890	11.710	11.730	11.570	25,209
2025-07-28	11.760	11.900	11.760	11.835	11.674	60,101
2025-07-25	11.845	11.880	11.680	11.680	11.521	26,421
2025-07-24	11.720	11.870	11.720	11.740	11.580	86,585
2025-07-23	11.670	11.750	11.670	11.700	11.541	1,440,769
2025-07-22	11.670	11.690	11.570	11.610	11.452	110,338
2025-07-21	11.600	11.660	11.525	11.525	11.368	767,653
2025-07-18	11.565	11.600	11.425	11.425	11.270	84,074
2025-07-17	11.470	11.610	11.470	11.565	11.408	40,427
2025-07-16	11.350	11.455	11.280	11.330	11.176	291,315
2025-07-15	11.310	11.460	11.285	11.350	11.196	137,899
2025-07-14	11.090	11.390	11.090	11.165	11.013	146,248
2025-07-11	11.190	11.190	11.065	11.155	11.003	87,879
2025-07-10	11.290	11.290	11.175	11.270	11.117	80,963
2025-07-09	11.095	11.280	11.040	11.250	11.097	1,286,124
2025-07-08	11.065	11.065	10.840	11.065	10.914	10,519
2025-07-07	11.180	11.180	11.059	11.135	10.983	60,779
2025-07-04	11.230	11.240	11.120	11.230	11.077	84,677
2025-07-03	11.240	11.270	11.180	11.210	11.057	1,564,191
2025-07-02	11.330	11.330	11.070	11.145	10.993	206,038
2025-07-01	11.180	11.300	11.180	11.200	11.048	112,388
2025-06-30	11.155	11.280	11.120	11.155	11.003	459,689
2025-06-27	11.095	11.100	11.030	11.065	10.914	14,902
2025-06-26	10.900	11.060	10.900	11.055	10.905	55,600
2025-06-25	11.080	11.080	10.879	11.035	10.885	134,965
2025-06-24	11.055	11.310	10.950	11.105	10.954	129,668
2025-06-23	10.870	11.040	10.860	11.015	10.865	19,200
2025-06-20	10.970	11.150	10.916	10.980	10.831	634,085
2025-06-19	10.930	11.010	10.919	10.980	10.831	437,815
2025-06-18	10.855	11.061	10.855	11.015	10.865	165,256
2025-06-17	10.765	10.860	10.520	10.830	10.683	347,302
2025-06-16	10.670	10.840	10.670	10.840	10.692	406,052
2025-06-13	10.625	10.750	10.410	10.625	10.480	26,753
2025-06-12	10.960	11.110	10.700	10.890	10.742	28,880
2025-06-11	10.970	11.000	10.900	10.910	10.762	35,889
2025-06-10	10.900	10.965	10.830	10.870	10.722	389,099
2025-06-09	10.800	10.850	10.750	10.765	10.619	42,076
2025-06-06	10.665	10.770	10.630	10.645	10.500	1,620,852
2025-06-05	10.645	10.720	10.560	10.645	10.500	41,934
2025-06-04	10.715	10.770	10.600	10.755	10.609	140,527
2025-06-03	10.860	10.870	10.689	10.820	10.673	795,061
2025-06-02	10.870	10.870	10.690	10.800	10.653	22,155
2025-05-30	10.870	10.920	10.810	10.820	10.673	321,913
2025-05-29	10.710	10.850	10.710	10.765	10.619	13,175
2025-05-28	10.745	10.830	10.670	10.725	10.579	180,994
2025-05-27	10.655	10.711	10.530	10.655	10.510	42,818

← NewerPage 6 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.