Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.248	10.390	9.910	10.325	9.983	27,887
2024-11-27	10.295	10.341	9.910	10.275	9.935	969,214
2024-11-26	10.290	10.290	10.000	10.235	9.896	3,197
2024-11-25	10.238	10.410	10.190	10.245	9.906	77,519
2024-11-22	10.100	10.331	9.985	10.285	9.944	97,650
2024-11-21	10.100	10.238	9.948	10.238	9.757	175,754
2024-11-20	10.295	10.330	10.120	10.315	9.831	196,726
2024-11-19	10.000	10.070	9.920	9.993	9.524	544,510
2024-11-18	9.913	9.915	9.760	9.885	9.422	15,854
2024-11-15	9.855	9.930	9.735	9.848	9.386	1,028,972
2024-11-14	9.548	9.825	9.455	9.758	9.300	166,798
2024-11-13	9.503	9.555	9.380	9.470	9.026	58,887
2024-11-12	10.000	10.030	9.365	9.415	8.974	557,716
2024-11-11	10.228	10.270	10.100	10.248	9.767	915,651
2024-11-08	10.108	10.180	10.063	10.063	9.591	52,648
2024-11-07	10.040	10.061	9.950	10.000	9.531	61,156
2024-11-06	10.248	10.250	9.880	9.915	9.450	137,202
2024-11-05	10.270	10.270	10.180	10.180	9.703	90,387
2024-11-04	10.295	10.295	10.190	10.295	9.812	310,316
2024-11-01	10.158	10.300	10.130	10.255	9.774	75,443
2024-10-31	10.330	10.330	10.200	10.315	9.831	57,053
2024-10-30	10.500	10.550	10.380	10.500	10.008	75,028
2024-10-29	10.820	10.830	10.500	10.625	10.127	76,024
2024-10-28	10.720	10.800	10.720	10.735	10.232	10,658
2024-10-25	10.580	10.701	10.580	10.695	10.194	13,998
2024-10-24	10.695	10.760	10.650	10.655	10.155	33,243
2024-10-23	10.590	10.675	10.590	10.590	10.093	33,548
2024-10-22	10.500	10.610	10.490	10.560	10.065	44,483
2024-10-21	10.980	10.980	10.659	10.810	10.303	100,138
2024-10-18	10.920	10.990	10.890	10.960	10.446	1,770
2024-10-17	11.180	11.180	10.969	11.015	10.499	13,412
2024-10-16	11.055	11.185	11.010	11.185	10.661	13,075
2024-10-15	11.005	11.070	10.970	11.025	10.508	11,706
2024-10-14	11.060	11.060	10.900	11.005	10.489	1,460,059
2024-10-11	10.940	11.071	10.940	10.940	10.427	5,488
2024-10-10	11.035	11.100	10.919	10.930	10.418	5,981
2024-10-09	11.020	11.140	11.020	11.095	10.575	25,412
2024-10-08	10.930	11.050	10.930	10.980	10.465	149,865
2024-10-07	11.160	11.160	10.989	11.095	10.575	59,641
2024-10-04	11.210	11.210	11.060	11.175	10.651	193,769
2024-10-03	11.110	11.240	11.110	11.220	10.694	544,390
2024-10-02	11.340	11.340	11.170	11.300	10.770	56,398
2024-10-01	11.430	11.430	11.320	11.350	10.818	165,728
2024-09-30	11.445	11.470	11.320	11.425	10.889	13,758
2024-09-27	11.500	11.610	11.500	11.535	10.994	39,522
2024-09-26	11.480	11.610	11.480	11.515	10.975	142,627
2024-09-25	11.520	11.520	11.330	11.445	10.908	40,121
2024-09-24	11.535	11.610	11.320	11.370	10.837	25,286
2024-09-23	11.545	11.600	11.390	11.455	10.918	11,951
2024-09-20	11.455	11.540	11.449	11.525	10.985	247,334
2024-09-19	11.485	11.630	11.405	11.405	10.870	20,545
2024-09-18	11.590	11.590	11.370	11.455	10.918	772,159
2024-09-17	11.840	11.840	11.530	11.670	11.123	1,324,505
2024-09-16	11.811	11.811	11.730	11.730	11.180	55,331
2024-09-13	11.495	11.805	11.470	11.805	11.251	36,236
2024-09-12	11.515	11.580	11.390	11.465	10.927	1,845,069
2024-09-11	11.495	11.540	11.290	11.320	10.789	136,095
2024-09-10	11.600	11.650	11.480	11.515	10.975	1,794,237
2024-09-09	11.590	11.590	11.430	11.485	10.946	19,590
2024-09-06	11.525	11.600	11.380	11.525	10.985	15,382

← NewerPage 9 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.