Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	100.25	101.00	99.840	100.25	97.289	62,129
2023-12-20	100.85	101.65	100.85	101.05	98.065	55,759
2023-12-19	99.580	101.15	99.580	100.90	97.920	76,038
2023-12-18	98.940	99.780	97.900	99.560	96.619	51,528
2023-12-15	100.70	101.00	99.420	99.560	96.619	133,677
2023-12-14	100.00	101.50	99.960	100.75	97.774	155,211
2023-12-13	97.700	98.180	97.360	98.060	95.164	73,844
2023-12-12	98.000	98.520	97.460	97.820	94.931	64,692
2023-12-11	97.980	98.360	97.340	98.080	95.183	72,579
2023-12-08	96.980	98.240	96.220	97.880	94.989	84,979
2023-12-07	98.340	98.420	96.760	96.920	94.057	144,466
2023-12-06	98.740	99.160	98.180	98.600	95.688	107,616
2023-12-05	100.75	100.95	98.700	98.700	95.785	144,512
2023-12-04	100.70	101.55	100.55	100.85	97.871	51,369
2023-12-01	99.020	100.85	98.760	100.85	97.871	70,808
2023-11-30	98.720	99.060	98.100	98.760	95.843	318,676
2023-11-29	98.760	99.600	98.420	98.840	95.921	74,656
2023-11-28	98.560	98.980	97.560	98.980	96.056	58,945
2023-11-27	98.740	99.400	98.440	98.660	95.746	48,262
2023-11-24	97.980	98.620	97.420	98.620	95.707	82,289
2023-11-23	97.040	98.380	96.440	98.240	95.338	56,080
2023-11-22	96.280	97.220	96.040	97.200	94.329	42,952
2023-11-21	95.860	96.180	95.260	96.180	93.339	64,654
2023-11-20	95.800	96.280	95.500	95.860	93.029	42,389
2023-11-17	95.580	96.880	95.580	95.860	93.029	55,804
2023-11-16	96.980	97.240	95.480	95.480	92.660	117,942
2023-11-15	97.180	98.240	96.260	97.060	94.193	61,462
2023-11-14	94.380	98.100	94.180	97.360	94.484	107,028
2023-11-13	93.000	94.380	92.940	94.380	91.592	69,986
2023-11-10	93.120	93.440	92.500	92.780	90.040	46,827
2023-11-09	93.000	94.100	92.740	93.480	90.719	55,476
2023-11-08	92.500	93.800	92.380	93.140	90.389	80,831
2023-11-07	92.260	93.240	91.960	92.500	89.768	86,725
2023-11-06	94.380	94.380	92.700	92.700	89.962	66,695
2023-11-03	92.800	94.820	92.800	94.400	91.612	77,704
2023-11-02	91.940	93.700	91.780	92.660	89.923	101,915
2023-11-01	90.700	91.200	89.640	91.160	88.467	53,145
2023-10-31	88.980	91.200	88.980	90.500	87.827	116,715
2023-10-30	89.020	90.480	88.160	88.640	86.022	112,980
2023-10-27	86.700	89.400	86.180	88.520	85.905	101,514
2023-10-26	87.000	87.020	85.560	86.660	84.100	98,652
2023-10-25	88.720	88.800	87.280	87.680	85.090	45,483
2023-10-24	87.500	88.940	87.100	88.720	86.099	120,612
2023-10-23	86.540	87.740	85.780	87.380	84.799	54,507
2023-10-20	85.400	87.060	84.540	86.480	83.926	84,623
2023-10-19	89.100	89.880	85.200	85.900	83.363	171,969
2023-10-18	91.020	91.360	89.100	89.680	87.031	92,975
2023-10-17	91.000	91.760	90.420	91.080	88.390	57,940
2023-10-16	92.020	92.240	89.560	90.940	88.254	60,395
2023-10-13	91.140	92.180	90.100	91.940	89.224	108,076
2023-10-12	91.360	92.240	91.040	91.720	89.011	125,265
2023-10-11	93.020	93.020	90.860	90.860	88.176	96,642
2023-10-10	92.760	93.980	92.720	93.540	90.777	89,482
2023-10-09	92.240	93.120	91.980	92.240	89.516	78,889
2023-10-06	92.980	93.040	90.860	92.240	89.516	94,575
2023-10-05	92.000	92.900	91.860	92.740	90.001	104,705
2023-10-04	90.340	91.840	90.220	91.600	88.894	69,601
2023-10-03	91.000	91.360	90.280	90.940	88.254	68,720
2023-10-02	91.800	92.100	90.200	91.240	88.545	116,274
2023-09-29	91.560	92.980	91.100	91.820	89.108	126,323

← NewerPage 13 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.