Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	105.50	106.00	104.75	105.95	101.89	63,111
2022-07-29	105.50	106.40	104.85	105.60	101.55	92,559
2022-07-28	104.60	105.85	103.25	105.00	100.98	125,931
2022-07-27	104.35	105.50	103.15	104.30	100.30	95,181
2022-07-26	103.30	104.50	102.90	104.35	100.35	98,721
2022-07-25	104.20	104.45	102.45	103.50	99.534	95,398
2022-07-22	105.00	105.85	104.05	104.75	100.74	127,085
2022-07-21	104.60	106.45	104.60	105.25	101.22	119,561
2022-07-20	105.20	105.80	103.80	104.75	100.74	62,952
2022-07-19	103.05	104.45	101.95	104.40	100.40	57,124
2022-07-18	106.15	106.15	102.70	103.45	99.486	88,108
2022-07-15	104.60	106.20	103.20	106.05	101.99	93,322
2022-07-14	104.15	104.70	102.60	103.50	99.534	68,947
2022-07-13	103.65	104.40	101.70	104.25	100.25	67,320
2022-07-12	104.10	106.00	103.20	103.55	99.582	79,469
2022-07-11	103.90	104.90	102.80	104.45	100.45	76,980
2022-07-08	104.40	105.80	102.75	104.70	100.69	116,042
2022-07-07	103.40	104.40	101.10	104.05	100.06	113,133
2022-07-06	99.600	103.00	98.700	102.20	98.284	123,051
2022-07-05	98.100	100.10	96.920	98.540	94.764	187,081
2022-07-04	95.800	98.320	95.700	98.100	94.341	86,096
2022-07-01	92.260	95.300	92.260	95.040	91.398	80,970
2022-06-30	90.920	94.700	90.900	93.200	89.628	171,016
2022-06-29	90.180	92.480	89.300	91.700	88.186	100,598
2022-06-28	92.020	92.500	91.060	91.160	87.667	78,738
2022-06-27	91.720	93.900	90.700	91.460	87.955	123,311
2022-06-24	89.120	92.300	89.040	91.400	87.897	117,870
2022-06-23	86.300	89.700	85.320	89.060	85.647	109,023
2022-06-22	85.300	87.280	84.160	86.860	83.531	103,480
2022-06-21	84.320	86.860	84.100	85.740	82.454	92,367
2022-06-20	83.880	85.280	83.140	84.140	80.916	73,992
2022-06-17	82.000	84.680	81.980	83.520	80.319	220,761
2022-06-16	83.760	84.320	80.360	81.800	78.665	181,530
2022-06-15	85.520	85.700	82.880	84.060	80.839	207,176
2022-06-14	87.940	88.520	84.960	85.580	82.300	133,846
2022-06-13	89.700	90.500	86.880	87.680	84.320	121,478
2022-06-10	90.820	92.160	90.360	90.540	87.070	128,264
2022-06-09	93.900	94.040	90.840	91.520	88.013	127,404
2022-06-08	95.200	95.320	93.780	94.500	90.879	107,946
2022-06-07	94.500	95.720	92.940	95.060	91.417	113,950
2022-06-06	94.140	96.780	94.140	95.260	91.609	76,800
2022-06-03	97.040	98.220	94.700	94.700	90.253	80,641
2022-06-02	94.920	97.020	94.880	96.500	91.969	80,016
2022-06-01	97.900	97.900	94.420	94.600	90.158	103,372
2022-05-31	98.020	98.900	96.680	97.900	93.303	640,054
2022-05-30	98.500	99.200	97.760	98.480	93.856	87,839
2022-05-27	93.480	98.140	93.480	98.140	93.532	139,387
2022-05-26	92.180	93.720	91.640	93.080	88.710	69,408
2022-05-25	92.200	92.980	90.860	92.300	87.966	71,505
2022-05-24	90.040	92.740	90.040	91.580	87.280	77,593
2022-05-23	92.160	93.260	90.360	90.800	86.537	61,732
2022-05-20	90.080	92.960	90.040	91.460	87.166	96,160
2022-05-19	87.000	89.460	85.360	89.440	85.240	83,699
2022-05-18	89.740	89.900	87.540	87.860	83.735	99,547
2022-05-17	89.540	90.560	88.200	89.440	85.240	68,155
2022-05-16	88.000	89.480	87.000	88.880	84.707	88,409
2022-05-13	84.940	88.520	84.760	88.520	84.364	113,064
2022-05-12	87.600	87.640	81.820	84.000	80.056	150,793
2022-05-11	89.100	90.140	86.800	88.620	84.459	107,222
2022-05-10	88.740	89.740	87.600	89.100	84.916	68,995

← NewerPage 19 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.