Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	10.700	10.700	10.350	10.450	10.308	429,145
2025-05-22	10.620	10.620	10.500	10.615	10.471	26,685
2025-05-21	10.715	11.090	10.550	10.645	10.500	17,435
2025-05-20	10.605	10.710	10.580	10.625	10.480	67,539
2025-05-19	10.605	10.700	10.430	10.645	10.500	175,513
2025-05-16	10.695	10.770	10.610	10.665	10.520	1,199,439
2025-05-15	10.671	10.671	10.380	10.560	10.416	1,609,608
2025-05-14	10.500	10.750	10.430	10.665	10.520	162,305
2025-05-13	10.248	10.350	10.170	10.335	10.194	418,385
2025-05-12	10.198	10.210	9.990	10.150	10.012	107,051
2025-05-09	10.140	10.140	9.995	10.033	9.896	63,375
2025-05-08	10.050	10.060	9.895	10.023	9.886	63,822
2025-05-07	10.300	10.300	9.805	10.158	9.821	130,439
2025-05-06	10.198	10.345	10.190	10.345	10.002	325,993
2025-05-02	10.090	10.140	9.975	10.140	9.804	51,906
2025-05-01	9.905	9.905	9.905	9.905	9.577	0
2025-04-30	9.903	9.961	9.410	9.905	9.577	1,555,565
2025-04-29	9.865	9.965	9.865	9.913	9.584	23,703
2025-04-28	9.895	9.895	9.800	9.838	9.512	2,323,855
2025-04-25	9.848	9.850	9.725	9.788	9.463	206,271
2025-04-24	9.738	9.820	9.680	9.748	9.425	1,541,908
2025-04-23	9.748	9.830	9.668	9.670	9.350	837,507
2025-04-22	9.745	9.745	9.610	9.660	9.340	20,579
2025-04-17	9.495	9.670	9.495	9.665	9.345	43,161
2025-04-16	9.435	9.570	9.435	9.450	9.137	129,913
2025-04-15	9.503	9.513	9.415	9.415	9.103	18,566
2025-04-14	9.200	9.585	9.130	9.240	8.934	30,973
2025-04-11	9.000	11.600	8.880	9.040	8.741	48,372
2025-04-10	9.495	9.495	9.035	9.138	8.835	83,880
2025-04-09	8.845	8.845	8.490	8.675	8.388	44,194
2025-04-08	8.810	9.095	8.650	8.993	8.695	259,818
2025-04-07	8.820	8.950	8.305	8.708	8.419	51,988
2025-04-04	9.700	9.700	9.045	9.090	8.789	890,632
2025-04-03	9.955	10.130	9.628	9.753	9.430	215,969
2025-04-02	9.910	9.910	9.844	9.905	9.577	52,022
2025-04-01	9.835	9.990	9.835	9.885	9.558	538,504
2025-03-31	10.040	10.040	9.820	9.878	9.550	26,518
2025-03-28	9.935	10.060	9.620	9.945	9.616	8,958
2025-03-27	9.815	10.420	9.805	9.848	9.521	22,900
2025-03-26	9.825	11.600	9.780	9.878	9.550	21,248
2025-03-25	9.840	9.965	9.840	9.865	9.538	40,923
2025-03-24	9.945	9.990	9.803	9.815	9.490	10,993
2025-03-21	9.775	9.895	9.775	9.805	9.480	195,104
2025-03-20	9.778	10.390	9.778	9.778	9.454	3,352
2025-03-19	9.795	9.795	9.715	9.780	9.456	72,217
2025-03-18	9.880	9.880	9.775	9.868	9.541	101,731
2025-03-17	9.798	9.845	9.710	9.770	9.446	13,820
2025-03-14	9.595	9.775	9.595	9.708	9.386	20,682
2025-03-13	9.645	10.170	9.155	9.650	9.330	21,226
2025-03-12	9.600	9.723	9.560	9.723	9.401	339,150
2025-03-11	9.740	9.740	9.505	9.635	9.316	48,414
2025-03-10	9.840	9.840	9.145	9.680	9.359	444,156
2025-03-07	9.758	11.600	9.120	9.758	9.434	7,210
2025-03-06	9.983	10.460	9.130	9.625	9.306	36,856
2025-03-05	10.080	10.100	9.850	9.903	9.575	35,975
2025-03-04	10.200	10.200	10.040	10.168	9.831	74,270
2025-03-03	10.400	10.440	10.150	10.178	9.840	48,722
2025-02-28	10.400	10.451	9.985	10.420	10.075	265,594
2025-02-27	10.520	10.630	10.480	10.530	10.181	26,444
2025-02-26	10.560	10.700	10.500	10.615	10.263	14,341

← NewerPage 7 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.