Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	10.570	10.680	10.540	10.560	10.210	20,906
2025-02-24	10.930	10.930	10.490	10.635	10.283	43,567
2025-02-21	10.890	11.170	10.780	10.840	10.481	18,999
2025-02-20	10.830	10.890	10.710	10.735	10.379	21,478
2025-02-19	10.785	10.900	10.530	10.695	10.341	61,891
2025-02-18	10.840	10.920	10.820	10.840	10.481	17,356
2025-02-17	10.745	10.920	10.700	10.735	10.379	7,797
2025-02-14	11.150	11.150	10.780	10.880	10.520	261,534
2025-02-13	10.960	10.960	10.785	10.785	10.428	48,993
2025-02-12	11.015	11.090	10.800	10.930	10.568	43,914
2025-02-11	11.045	11.070	10.830	10.850	10.491	585,281
2025-02-10	11.090	11.090	10.960	10.990	10.626	23,586
2025-02-07	11.165	11.190	10.919	10.940	10.578	1,075,465
2025-02-06	11.200	11.250	11.020	11.155	10.786	18,855
2025-02-05	11.015	11.200	10.960	11.175	10.805	17,974
2025-02-04	10.810	10.970	10.810	10.950	10.587	11,468
2025-02-03	10.950	11.060	10.890	10.940	10.578	98,995
2025-01-31	11.005	11.200	10.910	11.095	10.728	76,430
2025-01-30	10.645	10.891	10.540	10.775	10.418	42,391
2025-01-29	10.550	10.690	10.520	10.560	10.210	62,358
2025-01-28	10.560	10.570	10.340	10.560	10.210	804,289
2025-01-27	10.500	10.550	10.200	10.460	10.114	128,560
2025-01-24	10.870	10.950	10.760	10.870	10.510	19,772
2025-01-23	10.655	10.860	10.590	10.725	10.370	26,703
2025-01-22	10.780	10.780	10.590	10.745	10.389	6,320
2025-01-21	10.580	10.719	10.580	10.615	10.263	5,386,984
2025-01-20	10.870	10.870	10.650	10.675	10.321	5,624,692
2025-01-17	10.940	10.940	10.750	10.755	10.399	1,032,887
2025-01-16	10.990	10.990	10.690	10.775	10.418	139,913
2025-01-15	10.530	11.600	10.460	11.005	10.641	231,562
2025-01-14	10.355	10.410	10.160	10.365	10.022	60,048
2025-01-13	10.080	10.150	9.909	9.935	9.606	18,688
2025-01-10	10.470	11.600	10.150	10.275	9.935	10,104
2025-01-09	10.340	10.670	10.340	10.570	10.220	1,600,766
2025-01-08	10.490	10.560	10.260	10.365	10.022	56,413
2025-01-07	10.385	10.530	10.310	10.355	10.012	46,006
2025-01-06	10.218	11.600	10.120	10.215	9.877	26,539
2025-01-03	10.228	11.600	10.170	10.198	9.860	741,915
2025-01-02	10.148	10.560	10.060	10.118	9.782	20,363
2024-12-31	10.100	10.160	10.050	10.118	9.782	9,835
2024-12-30	9.990	10.500	9.990	10.060	9.727	56,568
2024-12-27	9.943	10.110	9.815	9.985	9.654	12,183
2024-12-24	9.925	10.110	9.925	10.000	9.669	7,673
2024-12-23	9.855	10.500	9.855	9.915	9.587	27,735
2024-12-20	9.640	9.995	9.640	9.953	9.623	1,196,479
2024-12-19	9.925	9.925	9.710	9.713	9.391	100,218
2024-12-18	10.040	10.160	10.040	10.140	9.804	32,757
2024-12-17	10.140	10.140	9.995	10.108	9.773	138,148
2024-12-16	10.198	10.350	10.070	10.100	9.766	20,554
2024-12-13	10.208	10.390	10.090	10.208	9.869	19,842
2024-12-12	10.240	10.380	10.240	10.275	9.935	30,030
2024-12-11	10.100	10.350	10.100	10.295	9.954	259,603
2024-12-10	10.178	10.280	10.100	10.235	9.896	29,651
2024-12-09	10.510	10.560	10.220	10.235	9.896	36,755
2024-12-06	10.550	10.550	10.450	10.480	10.133	49,727
2024-12-05	10.429	10.600	10.429	10.510	10.162	867,680
2024-12-04	10.315	10.570	10.280	10.490	10.143	63,647
2024-12-03	10.198	10.360	10.140	10.305	9.964	87,684
2024-12-02	10.198	10.410	10.170	10.178	9.840	16,905
2024-11-29	10.355	10.460	10.200	10.440	10.094	18,605

← NewerPage 8 of 22 · 1,269 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.