Merlin Properties SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.310	12.040	11.185	11.185	11.185	28
2026-10-22	11.485	12.040	11.485	11.485	11.485	1
2026-10-21	11.660	12.040	11.660	11.660	11.660	11
2026-10-20	11.405	12.040	11.405	11.405	11.405	8
2026-10-19	11.600	12.040	11.525	11.525	11.525	8
2026-10-16	11.660	12.040	11.660	11.660	11.660	18
2026-10-15	11.945	11.990	11.290	11.390	11.390	1,346,440
2026-10-14	12.030	12.310	11.840	11.860	11.860	566,961
2026-10-13	12.050	12.135	11.870	11.980	11.980	205,338
2026-10-12	12.000	12.100	11.960	12.050	12.050	47,660
2026-10-09	12.170	12.230	11.980	12.070	12.070	757,966
2026-10-08	12.215	12.225	12.040	12.170	12.170	34,837
2026-10-07	12.580	12.580	12.240	12.375	12.375	630,471
2026-10-06	12.580	12.820	12.350	12.550	12.550	11,130
2026-10-05	12.255	12.530	12.000	12.490	12.490	468,619
2026-10-02	11.825	12.170	11.800	12.170	12.170	95,863
2026-10-01	11.845	11.990	11.630	11.815	11.815	113,334
2026-09-30	12.285	12.600	11.920	12.090	12.090	195,237
2026-09-29	12.335	12.430	12.250	12.260	12.260	107,088
2026-09-28	12.410	12.410	12.225	12.225	12.225	412,499
2026-09-25	12.245	12.410	12.245	12.345	12.345	57,238
2026-09-24	12.400	12.590	12.260	12.305	12.305	313,031
2026-09-23	12.675	12.690	12.430	12.675	12.675	44,115
2026-09-22	12.605	13.310	12.470	12.630	12.630	24,228
2026-09-21	12.490	12.730	12.010	12.570	12.570	15,740
2026-09-18	12.400	12.640	12.360	12.385	12.385	70,335
2026-09-17	12.540	12.640	12.485	12.570	12.570	19,605
2026-09-16	12.400	12.560	12.400	12.440	12.440	59,242
2026-09-15	12.335	12.530	12.210	12.439	12.439	664,199
2026-09-14	12.990	13.010	12.380	12.934	12.934	33,963
2026-09-11	12.870	13.200	12.820	13.035	13.035	154,553
2026-09-10	12.970	13.130	12.840	12.900	12.900	1,023,708
2026-09-09	13.035	13.070	12.850	13.025	13.025	146,481
2026-09-08	13.005	13.130	12.840	13.018	13.018	188,567
2026-09-07	13.220	13.280	13.055	13.220	13.220	514,922
2026-09-04	13.260	13.310	12.910	13.200	13.200	42,289
2026-09-03	13.280	13.280	12.960	13.250	13.250	164,377
2026-09-02	13.320	13.380	13.210	13.290	13.290	69,897
2026-09-01	13.380	13.380	12.830	13.350	13.350	60,022
2026-08-28	13.610	13.730	13.350	13.600	13.600	866,330
2026-08-27	13.945	13.975	13.545	13.545	13.545	132,181
2026-08-26	13.975	14.020	13.930	13.986	13.986	67,519
2026-08-25	13.945	14.000	13.670	13.983	13.983	33,407
2026-08-24	14.000	14.060	13.830	13.850	13.850	22,179
2026-08-21	14.160	14.160	14.025	14.060	14.060	85,449
2026-08-20	13.890	14.170	13.890	14.110	14.110	96,574
2026-08-19	14.120	14.130	13.850	13.875	13.875	503,947
2026-08-18	14.315	14.430	14.130	14.130	14.130	9,347
2026-08-17	14.550	14.550	14.340	14.340	14.340	19,577
2026-08-14	14.520	14.710	14.400	14.560	14.560	7,019
2026-08-13	14.695	14.740	14.569	14.605	14.605	81,732
2026-08-12	14.510	14.610	14.450	14.560	14.560	133,978
2026-08-11	14.500	14.615	14.230	14.548	14.548	111,008
2026-08-10	14.860	14.860	14.548	14.800	14.800	7,701
2026-08-07	14.900	14.900	14.630	14.830	14.830	24,447
2026-08-06	14.740	14.980	14.740	14.960	14.960	14,484
2026-08-05	14.800	14.930	14.730	14.870	14.870	34,770
2026-08-04	14.940	14.970	14.760	14.910	14.910	25,799
2026-08-03	15.030	15.030	14.740	14.802	14.802	80,546
2026-07-31	15.055	15.300	14.960	15.230	15.230	243,521

Page 1 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.