Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-17	100.45	100.45	98.140	98.500	94.725	101,858
2023-01-16	101.85	102.60	100.75	100.95	97.081	49,526
2023-01-13	99.980	101.85	99.820	101.85	97.947	119,925
2023-01-12	98.800	100.90	98.380	99.620	95.802	99,475
2023-01-11	98.580	100.15	97.880	98.840	95.052	82,940
2023-01-10	97.020	99.900	96.680	99.160	95.360	99,256
2023-01-09	96.800	97.920	95.580	97.480	93.744	97,238
2023-01-06	96.680	97.420	95.280	96.700	92.994	73,163
2023-01-05	98.160	98.400	96.200	96.380	92.687	69,211
2023-01-04	98.480	99.000	97.600	98.520	94.745	94,695
2023-01-03	99.020	99.780	97.940	98.000	94.244	78,535
2023-01-02	98.660	98.680	97.760	98.340	94.571	47,328
2022-12-30	99.500	100.10	97.920	97.920	94.168	62,010
2022-12-29	96.700	99.940	96.520	99.780	95.956	70,679
2022-12-28	95.860	97.560	95.720	96.640	92.937	51,891
2022-12-27	96.980	97.220	95.380	95.760	92.090	52,211
2022-12-23	96.220	97.500	95.980	96.720	93.014	63,430
2022-12-22	96.940	98.000	96.180	96.720	93.014	57,283
2022-12-21	96.740	97.960	95.000	96.780	93.071	102,813
2022-12-20	94.540	95.500	93.860	94.980	91.340	77,226
2022-12-19	95.260	96.300	95.260	95.620	91.956	104,661
2022-12-16	98.280	98.280	92.980	95.160	91.513	262,730
2022-12-15	101.05	102.50	98.400	98.440	94.668	208,250
2022-12-14	99.880	101.80	99.180	101.05	97.178	71,853
2022-12-13	99.020	101.40	97.500	99.920	96.091	106,399
2022-12-12	96.420	98.500	96.360	98.500	94.725	122,035
2022-12-09	95.980	97.760	95.860	96.960	93.244	83,405
2022-12-08	96.100	96.240	94.120	95.760	92.090	78,774
2022-12-07	96.260	96.640	95.120	96.120	92.437	96,947
2022-12-06	97.500	97.660	95.100	96.500	92.802	117,374
2022-12-05	98.520	99.480	97.440	97.860	94.110	57,594
2022-12-02	96.980	99.120	96.580	99.120	95.322	130,693
2022-12-01	97.940	99.840	96.580	97.480	93.744	100,060
2022-11-30	96.240	96.740	95.620	96.060	92.379	376,124
2022-11-29	97.900	97.980	95.400	96.060	92.379	103,492
2022-11-28	97.900	98.820	96.940	97.900	94.148	116,977
2022-11-25	99.020	100.25	98.060	98.240	94.475	143,657
2022-11-24	97.140	99.700	96.800	99.160	95.360	89,445
2022-11-23	95.540	97.180	95.220	96.960	93.244	59,713
2022-11-22	96.500	96.520	94.900	95.380	91.725	94,836
2022-11-21	97.240	97.300	95.460	96.680	92.975	119,425
2022-11-18	97.700	98.160	95.840	97.440	93.706	117,297
2022-11-17	98.240	98.720	96.140	97.480	93.744	87,414
2022-11-16	100.80	101.05	97.140	98.080	94.321	118,132
2022-11-15	102.75	102.75	99.620	101.05	97.178	138,887
2022-11-14	101.90	104.00	101.90	102.80	98.861	121,553
2022-11-11	100.80	103.05	99.760	101.90	97.995	109,056
2022-11-10	94.840	101.05	93.640	100.45	96.601	112,120
2022-11-09	93.520	96.260	93.400	95.520	91.859	104,708
2022-11-08	91.560	94.980	90.980	94.240	90.629	89,556
2022-11-07	89.520	92.060	89.320	91.820	88.301	85,242
2022-11-04	87.360	90.140	87.360	89.440	86.012	84,489
2022-11-03	89.760	89.780	87.160	87.480	84.128	96,658
2022-11-02	89.580	90.860	89.260	90.520	87.051	116,840
2022-11-01	90.240	90.860	88.880	89.300	85.878	60,487
2022-10-31	90.740	90.840	88.680	89.540	86.109	110,352
2022-10-28	90.700	90.700	89.260	90.300	86.840	100,739
2022-10-27	91.020	91.880	89.760	90.760	87.282	104,864
2022-10-26	92.740	95.180	90.960	91.520	88.013	147,138
2022-10-25	90.320	92.400	88.900	92.300	88.763	82,424

← NewerPage 17 of 22 · 1,282 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.