Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	97.840	99.420	97.200	98.760	94.975	81,235
2023-04-11	98.240	98.840	97.860	97.860	94.110	114,147
2023-04-06	97.220	98.620	97.000	98.060	94.302	93,766
2023-04-05	96.160	97.200	95.560	97.200	93.475	103,013
2023-04-04	96.900	97.120	96.000	96.240	92.552	73,803
2023-04-03	96.940	97.300	96.060	96.980	93.264	87,236
2023-03-31	95.400	97.240	94.960	97.000	93.283	159,680
2023-03-30	95.600	98.000	95.000	95.100	91.456	1,205,879
2023-03-29	99.400	100.10	98.540	98.540	94.764	106,555
2023-03-28	100.90	101.55	99.120	99.200	95.398	98,165
2023-03-27	101.00	101.80	100.40	100.60	96.745	126,842
2023-03-24	99.700	100.85	99.460	100.60	96.745	129,788
2023-03-23	98.240	100.20	97.480	100.20	96.360	100,231
2023-03-22	97.760	98.740	96.540	98.640	94.860	67,250
2023-03-21	98.480	98.520	97.260	97.460	93.725	104,694
2023-03-20	97.000	99.380	96.340	97.280	93.552	109,156
2023-03-17	96.800	97.540	96.260	97.540	93.802	283,933
2023-03-16	95.260	96.660	93.860	96.600	92.898	138,907
2023-03-15	95.360	95.360	93.200	94.800	91.167	152,520
2023-03-14	93.980	95.960	93.740	95.360	91.706	133,624
2023-03-13	93.760	94.180	92.000	93.980	90.379	123,901
2023-03-10	96.260	96.720	94.020	94.180	90.571	107,833
2023-03-09	94.980	97.680	93.520	96.940	93.225	128,895
2023-03-08	92.200	94.420	90.620	94.420	90.802	181,837
2023-03-07	93.020	93.880	91.540	92.200	88.667	106,799
2023-03-06	93.020	93.320	92.460	93.220	89.648	89,502
2023-03-03	92.100	93.400	91.820	93.000	89.436	87,879
2023-03-02	90.520	91.680	90.040	91.600	88.090	74,739
2023-03-01	93.200	93.360	90.860	91.000	87.513	106,176
2023-02-28	93.200	93.420	92.000	92.740	89.186	284,193
2023-02-27	93.740	94.060	93.220	93.500	89.917	103,028
2023-02-24	95.760	95.760	93.360	93.540	89.955	114,558
2023-02-23	96.120	96.160	95.200	95.600	91.936	59,920
2023-02-22	96.500	96.860	95.640	95.740	92.071	55,398
2023-02-21	96.580	97.060	95.860	96.760	93.052	46,583
2023-02-20	96.000	97.600	95.780	97.060	93.340	57,580
2023-02-17	97.520	97.520	95.060	95.780	92.110	133,688
2023-02-16	97.340	98.180	97.220	98.000	94.244	96,966
2023-02-15	96.520	97.800	96.000	96.680	92.975	93,095
2023-02-14	96.400	97.280	96.000	96.580	92.879	71,776
2023-02-13	95.400	96.600	94.940	96.280	92.590	41,853
2023-02-10	96.020	96.460	94.640	95.420	91.763	97,038
2023-02-09	98.480	99.800	96.960	97.040	93.321	90,801
2023-02-08	99.000	99.260	97.580	97.680	93.937	101,293
2023-02-07	97.160	97.760	95.960	97.760	94.014	115,979
2023-02-06	96.980	97.940	96.940	97.320	93.591	106,697
2023-02-03	95.980	97.960	95.580	97.700	93.956	87,797
2023-02-02	94.500	97.060	94.480	95.980	92.302	118,334
2023-02-01	93.740	94.620	93.180	93.500	89.917	82,528
2023-01-31	94.260	94.260	92.980	93.360	89.782	88,737
2023-01-30	95.020	95.120	93.840	94.520	90.898	73,410
2023-01-27	96.240	96.240	94.900	95.180	91.533	53,244
2023-01-26	94.740	97.020	94.740	96.280	92.590	71,163
2023-01-25	96.620	96.620	94.200	94.640	91.013	85,940
2023-01-24	97.840	98.600	96.380	96.620	92.917	83,697
2023-01-23	96.600	98.040	96.500	97.720	93.975	59,455
2023-01-20	97.380	97.380	96.080	96.460	92.763	84,662
2023-01-19	98.580	99.260	97.100	97.200	93.475	92,509
2023-01-18	98.480	99.900	98.260	98.900	95.110	95,236
2023-01-17	100.45	100.45	98.140	98.500	94.725	101,858

← NewerPage 16 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.