Skip to content

See inside every stock. Pro

S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI100.77▼ 0.97%

← MRL.LS stock page

Merlin Properties SOCIMI SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-19	9.942	9.950	9.668	9.856	7.964	1,301,622
2021-11-18	10.150	10.165	9.844	10.035	8.011	892,290
2021-11-17	10.270	10.270	10.140	10.205	8.146	1,639,289
2021-11-16	9.962	10.240	9.902	10.240	8.174	1,071,565
2021-11-15	9.830	10.140	9.736	10.075	8.042	1,069,785
2021-11-12	9.542	9.800	9.418	9.712	7.753	754,574
2021-11-11	9.562	9.606	9.530	9.538	7.614	493,378
2021-11-10	9.616	9.706	9.586	9.600	7.663	377,136
2021-11-09	9.580	9.716	9.560	9.656	7.708	228,018
2021-11-08	9.820	9.850	9.588	9.594	7.658	698,863
2021-11-05	9.484	9.810	9.442	9.810	7.831	921,289
2021-11-04	9.330	9.560	9.298	9.472	7.561	507,785
2021-11-03	9.334	9.364	9.222	9.288	7.414	536,476
2021-11-02	9.278	9.436	9.226	9.358	7.470	505,923
2021-11-01	9.452	9.514	9.344	9.388	7.494	389,099
2021-10-29	9.420	9.508	9.360	9.368	7.478	693,927
2021-10-28	9.376	9.464	9.332	9.448	7.542	624,232
2021-10-27	9.456	9.456	9.336	9.440	7.536	613,057
2021-10-26	9.200	9.440	9.142	9.360	7.472	501,836

← NewerPage 22 of 22 · 1,279 trading days

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.