Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	89.020	89.240	88.220	88.540	85.925	56,125
2023-09-27	90.000	90.660	88.800	89.000	86.371	71,788
2023-09-26	90.000	90.660	89.760	89.980	87.322	71,573
2023-09-25	90.760	90.840	89.760	90.620	87.943	58,858
2023-09-22	90.000	91.300	89.060	90.940	88.254	78,924
2023-09-21	91.880	92.000	90.120	90.160	87.497	68,078
2023-09-20	90.720	92.800	90.640	92.520	89.787	72,565
2023-09-19	91.020	91.340	89.900	90.100	87.439	90,976
2023-09-18	91.400	92.900	91.320	91.400	88.700	99,942
2023-09-15	92.980	93.740	91.140	91.900	89.186	250,214
2023-09-14	92.280	93.260	91.660	92.640	89.904	140,109
2023-09-13	90.000	91.740	89.760	91.540	88.836	73,794
2023-09-12	91.760	92.300	90.380	90.380	87.710	83,153
2023-09-11	92.100	92.740	91.140	92.080	89.360	48,179
2023-09-08	92.800	93.060	91.420	92.080	89.360	53,538
2023-09-07	91.500	92.720	91.300	92.640	89.904	96,247
2023-09-06	93.760	93.760	90.900	91.740	89.030	135,266
2023-09-05	95.260	96.000	93.940	93.940	91.165	98,527
2023-09-04	94.720	96.700	94.720	95.660	92.834	94,599
2023-09-01	94.760	94.980	88.220	94.620	91.825	211,514
2023-08-31	97.380	97.980	95.600	95.600	92.776	372,027
2023-08-30	97.400	97.640	96.800	97.360	94.484	35,445
2023-08-29	96.360	97.560	96.360	97.220	94.348	43,415
2023-08-28	96.280	96.680	96.020	96.160	93.320	38,993
2023-08-25	95.200	96.540	95.120	95.660	92.834	66,659
2023-08-24	97.300	97.640	95.520	95.520	92.699	62,893
2023-08-23	95.340	96.780	95.220	96.780	93.921	71,276
2023-08-22	93.500	95.240	92.900	95.240	92.427	55,216
2023-08-21	92.600	93.460	92.460	93.020	90.272	43,723
2023-08-18	91.500	92.740	91.320	92.500	89.768	97,755
2023-08-17	92.260	92.940	91.120	91.660	88.953	62,694
2023-08-16	93.660	93.900	92.480	92.960	90.214	40,968
2023-08-15	94.160	94.400	93.580	93.880	91.107	28,698
2023-08-14	94.060	94.280	93.380	93.940	91.165	29,637
2023-08-11	94.540	94.940	93.300	93.940	91.165	64,926
2023-08-10	94.100	95.460	93.920	95.100	92.291	65,821
2023-08-09	94.820	95.000	93.920	93.980	91.204	57,147
2023-08-08	94.100	94.980	93.720	93.980	91.204	68,971
2023-08-07	94.060	94.600	93.620	94.160	91.379	72,976
2023-08-04	95.480	95.480	93.560	94.560	91.767	73,281
2023-08-03	94.460	95.380	94.100	95.380	92.563	72,653
2023-08-02	95.120	95.440	93.640	94.740	91.942	67,900
2023-08-01	97.420	97.620	95.360	95.520	92.699	77,943
2023-07-31	98.340	99.240	96.960	97.560	94.678	87,653
2023-07-28	98.440	99.000	97.740	98.280	95.377	92,629
2023-07-27	96.800	99.700	96.800	98.520	95.610	89,439
2023-07-26	95.400	96.380	95.080	96.340	93.494	37,469
2023-07-25	95.180	95.640	93.760	95.400	92.582	55,044
2023-07-24	95.320	96.240	94.720	95.400	92.582	50,980
2023-07-21	94.040	95.660	94.040	95.620	92.796	56,725
2023-07-20	93.540	93.920	92.960	93.900	91.126	39,908
2023-07-19	93.460	94.240	92.640	94.120	91.340	73,571
2023-07-18	93.220	93.680	92.440	93.280	90.525	28,079
2023-07-17	93.520	94.200	93.120	93.320	90.564	34,915
2023-07-14	93.420	94.320	92.980	93.940	91.165	38,088
2023-07-13	93.460	94.580	93.400	93.920	91.146	47,189
2023-07-12	92.480	93.620	91.880	93.220	90.467	64,411
2023-07-11	91.540	92.540	91.000	92.220	89.496	74,614
2023-07-10	90.760	91.040	89.900	90.520	87.846	90,945
2023-07-07	91.520	91.560	90.380	90.900	88.215	78,430

← NewerPage 14 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.