Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	88.520	90.580	88.380	90.180	86.724	166,040
2022-10-21	86.820	88.280	86.260	88.120	84.743	143,457
2022-10-20	85.380	87.380	84.140	87.300	83.955	105,634
2022-10-19	86.940	87.000	84.920	85.380	82.108	85,792
2022-10-18	85.260	88.940	84.440	86.840	83.512	139,943
2022-10-17	82.260	84.080	81.800	83.500	80.300	56,251
2022-10-14	81.060	83.140	80.040	82.020	78.877	88,847
2022-10-13	79.760	79.780	77.480	79.780	76.723	86,075
2022-10-12	81.100	81.500	79.680	80.080	77.011	85,100
2022-10-11	81.260	81.700	79.920	81.040	77.934	98,340
2022-10-10	81.860	82.880	81.340	81.340	78.223	75,770
2022-10-07	83.320	83.920	82.100	82.220	79.069	81,729
2022-10-06	83.740	84.520	83.420	83.920	80.704	83,881
2022-10-05	85.100	85.200	83.000	83.760	80.550	85,950
2022-10-04	82.980	85.300	82.520	85.220	81.954	137,516
2022-10-03	80.560	82.880	79.840	82.540	79.377	140,723
2022-09-30	80.180	81.540	79.900	81.400	78.281	269,737
2022-09-29	80.000	80.160	78.480	79.660	76.607	128,555
2022-09-28	80.940	81.620	79.560	80.220	77.146	212,041
2022-09-27	83.080	84.500	81.640	81.880	78.742	133,748
2022-09-26	82.240	84.020	82.240	82.660	79.492	125,337
2022-09-23	82.600	83.560	81.200	82.420	79.262	97,035
2022-09-22	85.240	85.940	82.380	82.400	79.242	93,061
2022-09-21	84.200	86.720	84.160	86.480	83.166	84,476
2022-09-20	86.400	86.520	84.180	84.760	81.512	125,566
2022-09-19	87.000	87.120	85.580	86.100	82.800	100,771
2022-09-16	87.540	88.220	86.760	87.300	83.955	219,941
2022-09-15	88.720	89.940	88.040	88.040	84.666	69,888
2022-09-14	88.720	90.040	88.200	88.980	85.570	100,815
2022-09-13	91.900	94.200	89.060	89.200	85.782	146,914
2022-09-12	92.020	92.400	91.300	91.720	88.205	106,684
2022-09-09	91.580	93.480	91.580	92.060	88.532	112,899
2022-09-08	90.980	92.260	89.560	91.620	88.109	127,063
2022-09-07	90.080	91.300	89.680	90.720	87.243	94,136
2022-09-06	90.040	91.820	90.040	90.780	87.301	124,889
2022-09-05	86.780	90.600	86.560	89.860	86.416	130,499
2022-09-02	90.380	91.100	87.040	88.760	85.359	198,585
2022-09-01	89.660	90.460	87.100	89.240	85.820	193,155
2022-08-31	96.900	98.720	90.080	91.260	87.763	295,697
2022-08-30	101.10	101.75	95.560	96.680	92.975	84,455
2022-08-29	103.75	103.80	101.10	101.35	97.466	70,158
2022-08-26	106.25	106.95	104.75	104.85	100.83	131,724
2022-08-25	102.00	105.75	102.00	105.35	101.31	109,165
2022-08-24	99.040	101.85	98.700	101.50	97.610	57,761
2022-08-23	100.45	100.65	98.720	99.200	95.398	64,242
2022-08-22	99.800	100.80	98.320	100.75	96.889	126,438
2022-08-19	100.10	101.35	99.880	100.10	96.264	42,502
2022-08-18	100.80	101.40	99.540	100.50	96.649	78,618
2022-08-17	101.90	102.85	100.80	101.45	97.562	90,150
2022-08-16	103.75	103.90	101.45	101.80	97.899	61,611
2022-08-15	102.75	104.70	102.70	103.70	99.726	49,000
2022-08-12	105.65	105.65	101.25	102.15	98.235	121,566
2022-08-11	105.30	106.35	104.40	105.85	101.79	70,678
2022-08-10	105.80	106.00	102.60	104.85	100.83	98,720
2022-08-09	106.85	107.80	105.50	106.25	102.18	73,981
2022-08-08	106.90	107.75	105.50	107.05	102.95	74,784
2022-08-05	108.05	109.20	106.30	106.55	102.47	75,874
2022-08-04	106.00	108.60	105.95	108.05	103.91	110,952
2022-08-03	105.80	107.25	104.60	105.80	101.75	132,670
2022-08-02	105.80	106.00	104.30	105.95	101.89	76,907

← NewerPage 18 of 22 · 1,286 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.