Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-06	107.00	107.80	105.50	105.60	103.40	95,076
2024-09-05	107.00	108.70	105.60	107.30	105.07	149,445
2024-09-04	101.40	104.30	101.00	103.00	100.86	54,856
2024-09-03	102.10	102.80	101.80	102.30	100.17	61,176
2024-09-02	104.60	104.80	101.50	102.40	100.27	84,979
2024-08-30	105.00	105.70	104.50	104.70	102.52	168,971
2024-08-29	105.70	106.10	104.90	105.10	102.91	57,833
2024-08-28	104.70	105.80	104.30	105.40	103.21	74,029
2024-08-27	103.60	104.50	103.60	104.50	102.32	101,907
2024-08-26	103.50	104.00	103.30	103.50	101.34	50,668
2024-08-23	103.90	104.40	103.40	103.40	101.25	51,570
2024-08-22	101.30	104.70	100.80	103.90	101.74	131,095
2024-08-21	98.500	99.350	98.150	98.400	96.351	46,378
2024-08-20	99.200	99.650	98.100	98.500	96.449	53,516
2024-08-19	98.750	99.200	98.600	99.150	97.086	56,866
2024-08-16	98.400	98.900	98.350	98.550	96.498	40,491
2024-08-15	97.750	98.050	96.650	98.050	96.008	40,068
2024-08-14	97.850	97.850	96.700	97.400	95.372	40,915
2024-08-13	96.750	97.600	96.150	97.600	95.568	49,292
2024-08-12	97.500	97.600	96.500	96.650	94.638	40,005
2024-08-09	96.850	98.100	96.850	97.300	95.274	34,452
2024-08-08	96.450	97.350	95.350	96.750	94.735	75,950
2024-08-07	96.800	97.600	96.700	96.700	94.687	148,829
2024-08-06	96.750	97.200	95.900	96.400	94.393	80,418
2024-08-05	96.400	96.950	94.900	96.650	94.638	99,481
2024-08-02	97.400	98.100	97.000	97.400	95.372	62,896
2024-08-01	97.550	98.350	97.100	98.100	96.057	94,263
2024-07-31	98.050	99.600	97.700	97.700	95.666	98,309
2024-07-30	97.950	98.300	97.100	97.700	95.666	37,926
2024-07-29	98.100	98.950	97.400	97.900	95.862	57,588
2024-07-26	96.750	98.750	96.700	98.000	95.959	55,503
2024-07-25	95.350	96.800	94.850	96.800	94.784	69,752
2024-07-24	93.500	95.450	93.500	95.450	93.463	47,134
2024-07-23	94.050	94.900	93.450	94.450	92.483	73,275
2024-07-22	92.600	94.750	92.600	94.100	92.141	90,903
2024-07-19	94.350	94.350	92.450	92.450	90.525	64,802
2024-07-18	94.050	95.150	93.750	94.500	92.532	55,642
2024-07-17	93.900	94.150	93.000	93.950	91.994	46,482
2024-07-16	94.700	94.700	93.100	93.900	91.945	61,131
2024-07-15	95.900	96.500	94.800	95.250	93.267	80,537
2024-07-12	94.750	96.300	94.500	95.850	93.854	104,180
2024-07-11	92.300	95.000	91.950	94.700	92.728	114,934
2024-07-10	91.200	92.100	91.200	91.950	90.035	78,542
2024-07-09	91.600	92.950	91.200	91.300	89.399	51,086
2024-07-08	93.950	94.250	92.000	92.000	90.084	109,638
2024-07-05	93.600	94.100	93.200	93.950	91.994	78,280
2024-07-04	90.650	93.600	90.650	93.600	91.651	72,325
2024-07-03	89.850	90.800	89.400	90.250	88.371	84,262
2024-07-02	89.250	90.400	88.250	89.700	87.832	82,701
2024-07-01	90.300	90.600	88.350	89.700	87.832	89,362
2024-06-28	90.500	90.600	88.750	88.750	86.902	129,042
2024-06-27	91.400	91.550	89.800	90.200	88.322	89,084
2024-06-26	91.700	92.100	91.000	91.650	89.742	75,902
2024-06-25	90.150	91.900	90.000	91.200	89.301	115,877
2024-06-24	88.850	91.100	88.750	90.450	88.567	89,636
2024-06-21	89.450	89.600	88.350	88.850	87.000	349,036
2024-06-20	90.200	90.650	89.300	89.600	87.734	71,237
2024-06-19	91.400	91.800	89.450	89.900	88.028	62,564
2024-06-18	91.050	92.450	90.400	91.450	89.546	87,114
2024-06-17	90.750	91.050	89.550	90.800	88.909	81,823

← NewerPage 10 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	0.9800 EUR
2025-06-09	0.9000 EUR
2024-06-07	0.8500 EUR
2023-06-06	0.8500 EUR
2022-06-06	0.8500 EUR
2021-06-04	0.6200 EUR
2020-07-14	0.1900 EUR
2019-06-04	0.3500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.