Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	93.260	94.240	91.340	91.600	88.894	107,893
2023-07-05	93.760	93.960	93.240	93.500	90.738	60,798
2023-07-04	93.520	94.600	93.440	94.000	91.224	41,944
2023-07-03	96.000	96.140	93.580	93.580	90.816	75,489
2023-06-30	95.520	96.460	95.520	96.120	93.281	136,823
2023-06-29	94.040	95.480	93.980	95.200	92.388	118,828
2023-06-28	91.900	94.100	91.900	93.880	91.107	94,686
2023-06-27	92.100	92.720	91.020	91.760	89.050	90,012
2023-06-26	91.000	91.640	90.220	90.300	87.633	83,560
2023-06-23	90.180	91.400	89.880	90.840	88.157	87,832
2023-06-22	89.620	90.100	88.880	89.980	87.322	89,021
2023-06-21	89.100	91.100	88.640	90.120	87.458	115,144
2023-06-20	90.020	90.020	88.860	89.100	86.468	70,949
2023-06-19	91.760	92.020	90.260	90.340	87.672	83,070
2023-06-16	92.240	93.100	92.140	92.340	89.613	203,116
2023-06-15	91.800	92.180	91.180	92.000	89.283	64,828
2023-06-14	91.440	92.160	90.940	91.820	89.108	65,399
2023-06-13	91.540	92.220	91.220	91.300	88.603	57,789
2023-06-12	91.740	92.140	90.860	90.960	88.273	85,287
2023-06-09	92.080	92.260	91.160	91.160	88.467	83,895
2023-06-08	93.580	93.740	92.080	92.080	89.360	62,245
2023-06-07	95.520	95.520	94.060	94.060	91.282	101,347
2023-06-06	92.800	96.180	92.640	95.900	93.067	118,167
2023-06-05	94.340	95.200	93.340	93.900	90.302	109,997
2023-06-02	95.000	96.180	94.720	94.720	91.090	123,516
2023-06-01	94.240	95.200	93.800	94.960	91.321	72,017
2023-05-31	94.720	94.920	93.160	93.640	90.052	485,442
2023-05-30	95.820	96.240	95.000	95.280	91.629	71,768
2023-05-29	95.480	96.220	95.400	95.880	92.206	26,826
2023-05-26	96.680	96.680	94.600	95.560	91.898	126,680
2023-05-25	96.280	96.800	95.100	96.520	92.821	75,349
2023-05-24	98.280	98.280	95.800	96.040	92.360	87,181
2023-05-23	100.30	100.70	98.860	98.860	95.071	116,663
2023-05-22	101.00	101.00	99.300	100.70	96.841	99,769
2023-05-19	100.00	101.50	99.960	101.25	97.370	88,138
2023-05-18	98.480	99.900	98.260	99.420	95.610	69,319
2023-05-17	97.780	98.260	97.600	97.780	94.033	108,759
2023-05-16	98.000	98.800	97.420	97.780	94.033	52,052
2023-05-15	98.000	99.140	97.780	98.160	94.398	71,593
2023-05-12	96.200	97.140	95.100	97.120	93.398	80,136
2023-05-11	95.900	97.060	95.660	95.880	92.206	40,819
2023-05-10	94.880	95.980	94.180	95.600	91.936	56,186
2023-05-09	97.800	97.800	92.700	94.880	91.244	124,572
2023-05-08	98.340	98.540	97.660	98.120	94.360	73,713
2023-05-05	97.400	98.360	97.140	98.080	94.321	53,194
2023-05-04	96.900	97.360	96.140	97.360	93.629	88,748
2023-05-03	96.660	97.440	95.960	97.160	93.437	95,137
2023-05-02	95.400	96.400	94.720	95.480	91.821	121,166
2023-04-28	94.980	95.160	91.660	94.900	91.263	117,140
2023-04-27	94.820	95.640	93.820	94.640	91.013	100,843
2023-04-26	95.360	96.060	94.060	94.320	90.705	134,943
2023-04-25	97.360	97.400	95.000	95.820	92.148	76,763
2023-04-24	97.300	98.480	97.200	97.580	93.841	64,018
2023-04-21	97.000	98.060	96.640	97.200	93.475	95,471
2023-04-20	96.280	97.480	95.540	96.920	93.206	117,233
2023-04-19	95.000	96.920	94.740	96.280	92.590	126,008
2023-04-18	97.400	98.360	94.980	95.000	91.359	184,909
2023-04-17	96.780	98.480	96.720	97.400	93.667	81,299
2023-04-14	98.580	99.200	96.780	97.020	93.302	92,954
2023-04-13	99.200	99.980	98.200	98.560	94.783	72,030

← NewerPage 15 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.