Merlin Properties SOCIMI SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 14.670 | 15.600 | 14.670 | 15.600 | 15.600 | 189 |
| 2026-05-07 | 15.370 | 15.370 | 15.370 | 15.370 | 15.370 | 2,275,093 |
| 2026-05-06 | 15.370 | 15.370 | 15.370 | 15.370 | 15.165 | 8 |
| 2026-05-05 | 14.440 | 14.760 | 14.440 | 14.760 | 14.748 | 1,048,308 |
| 2026-05-04 | 14.920 | 14.980 | 14.370 | 14.450 | 14.438 | 3,029,117 |
| 2026-04-30 | 14.530 | 14.970 | 14.480 | 14.850 | 14.838 | 1,211,714 |
| 2026-04-29 | 14.900 | 14.900 | 14.560 | 14.660 | 14.648 | 1,211,806 |
| 2026-04-28 | 14.980 | 14.980 | 14.580 | 14.800 | 14.788 | 1,214,435 |
| 2026-04-27 | 15.040 | 15.150 | 14.980 | 14.980 | 14.968 | 1,292,572 |
| 2026-04-24 | 15.050 | 15.280 | 15.020 | 15.020 | 15.008 | 1,191,013 |
← NewerPage 3 of 3 · 130 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.