Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-14	90.850	91.000	89.550	90.800	88.909	125,155
2024-06-13	91.750	91.900	90.900	91.050	89.154	77,086
2024-06-12	91.600	92.600	91.000	92.000	90.084	90,708
2024-06-11	92.200	92.750	91.550	91.550	89.644	80,542
2024-06-10	93.000	93.300	91.700	91.950	90.035	101,780
2024-06-07	94.900	94.900	93.750	93.800	91.847	95,457
2024-06-06	95.450	96.650	95.350	95.500	92.679	75,849
2024-06-05	96.350	96.350	95.200	95.200	92.388	86,720
2024-06-04	96.300	96.500	95.850	96.050	93.213	64,910
2024-06-03	97.450	97.550	95.050	96.350	93.504	72,272
2024-05-31	94.400	97.150	93.550	97.150	94.280	690,760
2024-05-30	93.400	94.650	93.300	94.400	91.612	95,625
2024-05-29	92.800	94.550	92.650	93.750	90.981	96,516
2024-05-28	95.150	95.550	93.900	94.150	91.369	82,308
2024-05-27	95.600	95.650	94.400	95.100	92.291	86,737
2024-05-24	94.100	96.600	94.000	95.650	92.825	112,395
2024-05-23	94.250	95.600	94.050	94.700	91.903	77,429
2024-05-22	93.100	94.750	91.800	94.400	91.612	110,075
2024-05-21	94.800	94.950	93.800	94.300	91.515	78,441
2024-05-20	96.000	96.350	95.300	95.300	92.485	81,148
2024-05-17	95.250	97.000	95.250	95.900	93.067	130,605
2024-05-16	95.800	96.750	95.600	96.000	93.164	150,893
2024-05-15	95.900	97.500	95.550	95.950	93.116	235,050
2024-05-14	96.500	97.100	95.150	95.250	92.437	214,218
2024-05-13	99.350	100.10	97.000	97.000	94.135	159,352
2024-05-10	99.500	100.90	98.650	99.300	96.367	126,188
2024-05-09	100.10	100.50	98.750	99.250	96.318	45,551
2024-05-08	99.850	100.90	98.950	99.100	96.173	70,365
2024-05-07	99.650	100.00	98.450	99.800	96.852	73,190
2024-05-06	98.950	99.600	97.950	99.400	96.464	54,656
2024-05-03	99.100	100.30	98.150	98.700	95.785	74,594
2024-05-02	99.600	100.30	98.750	98.850	95.930	161,953
2024-04-30	102.10	102.10	99.950	100.00	97.046	147,236
2024-04-29	101.70	102.30	101.20	102.30	99.278	86,178
2024-04-26	100.00	102.00	99.400	101.50	98.502	93,439
2024-04-25	100.00	100.20	98.650	99.500	96.561	60,768
2024-04-24	101.80	102.60	100.70	100.70	97.726	97,428
2024-04-23	102.80	102.90	101.10	101.40	98.405	85,555
2024-04-22	100.80	101.40	99.900	100.70	97.726	63,133
2024-04-19	98.050	99.900	97.200	99.550	96.610	90,955
2024-04-18	100.00	100.60	99.000	99.000	96.076	78,013
2024-04-17	98.000	102.50	97.100	100.10	97.143	111,405
2024-04-16	103.40	103.50	101.10	101.50	98.502	177,983
2024-04-15	104.60	106.00	103.80	105.20	102.09	79,183
2024-04-12	105.30	107.30	104.60	104.60	101.51	146,662
2024-04-11	103.90	106.10	103.90	104.70	101.61	74,391
2024-04-10	108.00	108.90	103.30	104.20	101.12	135,161
2024-04-09	100.80	106.80	100.70	106.20	103.06	218,144
2024-04-08	95.000	97.800	94.850	97.800	94.911	126,229
2024-04-05	94.650	96.200	94.600	95.100	92.291	144,016
2024-04-04	99.000	99.200	96.400	96.600	93.747	173,651
2024-04-03	102.00	102.40	98.750	98.750	95.833	149,039
2024-04-02	102.00	103.70	101.50	102.00	98.987	101,986
2024-03-28	101.55	103.10	100.70	102.25	99.230	97,615
2024-03-27	100.85	101.45	99.940	101.20	98.211	60,066
2024-03-26	100.40	101.10	99.760	100.70	97.726	52,788
2024-03-25	100.05	101.25	99.440	100.60	97.629	78,931
2024-03-22	99.700	100.60	98.760	100.60	97.629	179,003
2024-03-21	100.00	101.00	99.540	100.20	97.240	100,941
2024-03-20	98.160	99.240	97.600	98.540	95.629	75,311

← NewerPage 11 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.