Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	97.760	98.660	96.460	98.580	95.668	117,587
2024-03-18	98.100	98.980	97.760	98.060	95.164	82,018
2024-03-15	99.480	99.660	97.020	97.680	94.795	193,640
2024-03-14	98.020	100.65	96.200	100.35	97.386	263,172
2024-03-13	98.920	100.80	98.640	100.45	97.483	115,824
2024-03-12	99.200	99.260	98.420	98.860	95.940	70,721
2024-03-11	99.040	99.120	97.860	98.920	95.998	116,382
2024-03-08	99.620	100.35	98.860	99.360	96.425	85,884
2024-03-07	99.260	100.15	98.540	99.620	96.678	58,870
2024-03-06	101.65	101.65	98.260	99.800	96.852	99,665
2024-03-05	102.80	103.20	102.15	102.15	99.133	49,253
2024-03-04	102.70	103.55	102.60	103.10	100.05	49,632
2024-03-01	101.35	102.60	100.45	102.60	99.569	76,911
2024-02-29	102.50	103.20	101.10	101.10	98.114	237,344
2024-02-28	103.40	103.70	102.15	102.35	99.327	74,164
2024-02-27	103.25	104.15	102.85	103.50	100.44	51,070
2024-02-26	105.10	105.50	102.30	103.25	100.20	74,374
2024-02-23	104.50	105.95	104.50	105.15	102.04	86,803
2024-02-22	105.00	105.55	103.90	104.45	101.36	70,445
2024-02-21	103.70	104.65	103.25	104.40	101.32	59,386
2024-02-20	103.55	104.45	103.30	103.70	100.64	36,779
2024-02-19	103.25	103.85	102.25	103.80	100.73	46,141
2024-02-16	103.10	104.05	102.80	103.80	100.73	72,802
2024-02-15	101.75	103.00	101.65	102.80	99.764	45,349
2024-02-14	100.85	101.45	100.50	101.35	98.356	38,102
2024-02-13	102.40	102.70	100.20	101.20	98.211	92,383
2024-02-12	102.00	103.10	101.90	102.60	99.569	57,210
2024-02-09	100.95	102.00	100.95	101.80	98.793	67,096
2024-02-08	99.560	101.05	99.540	100.80	97.823	93,181
2024-02-07	97.780	99.920	97.700	99.540	96.600	150,955
2024-02-06	101.00	101.60	94.260	97.260	94.387	168,148
2024-02-05	99.700	100.90	99.700	100.90	97.920	65,998
2024-02-02	102.15	103.00	99.980	99.980	97.027	53,016
2024-02-01	100.20	102.10	100.15	101.75	98.745	83,220
2024-01-31	99.900	100.30	99.400	100.00	97.046	103,211
2024-01-30	101.75	102.55	100.00	100.15	97.192	83,884
2024-01-29	104.45	104.45	101.05	101.40	98.405	78,052
2024-01-26	104.50	106.00	104.50	104.95	101.85	76,772
2024-01-25	103.55	104.85	103.25	104.20	101.12	111,256
2024-01-24	102.60	104.20	102.20	103.50	100.44	104,239
2024-01-23	102.40	102.75	101.15	102.00	98.987	74,777
2024-01-22	102.20	103.20	101.35	102.20	99.181	102,435
2024-01-19	100.45	102.10	99.980	101.75	98.745	92,876
2024-01-18	99.340	100.85	98.740	100.10	97.143	67,772
2024-01-17	99.020	99.460	98.280	99.240	96.309	66,040
2024-01-16	98.740	100.10	98.260	99.580	96.639	73,436
2024-01-15	100.55	100.55	98.740	99.180	96.251	31,086
2024-01-12	99.580	101.10	99.580	100.55	97.580	45,835
2024-01-11	100.95	101.25	99.560	99.560	96.619	78,267
2024-01-10	101.50	101.60	99.680	100.15	97.192	89,748
2024-01-09	101.25	101.70	100.40	101.45	98.453	99,301
2024-01-08	98.080	101.00	98.080	101.00	98.017	89,890
2024-01-05	99.100	99.100	97.460	97.940	95.047	60,646
2024-01-04	99.340	99.920	98.760	99.500	96.561	71,501
2024-01-03	100.65	100.90	98.620	99.360	96.425	46,835
2024-01-02	100.60	101.40	99.720	100.70	97.726	41,902
2023-12-29	100.05	101.30	100.05	100.60	97.629	56,387
2023-12-28	100.30	100.50	99.880	99.940	96.988	38,367
2023-12-27	100.90	101.50	100.00	100.25	97.289	51,572
2023-12-22	100.05	101.25	99.760	101.00	98.017	47,917

← NewerPage 12 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.