Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	90.000	90.680	88.380	88.380	84.230	93,644
2022-05-06	90.400	91.560	89.300	90.260	86.022	92,016
2022-05-05	91.600	93.000	90.760	91.520	87.223	86,605
2022-05-04	91.280	91.780	89.260	90.180	85.946	52,227
2022-05-03	90.860	92.400	90.240	91.560	87.261	84,159
2022-05-02	90.380	90.600	84.260	90.320	86.079	73,232
2022-04-29	91.400	92.520	90.600	90.780	86.518	82,186
2022-04-28	90.040	92.140	89.920	90.700	86.441	119,584
2022-04-27	88.600	89.940	87.500	89.660	85.450	87,346
2022-04-26	91.320	91.520	88.440	88.540	84.383	71,256
2022-04-25	89.600	91.360	88.640	91.100	86.823	70,159
2022-04-22	92.720	93.260	90.320	90.520	86.270	76,372
2022-04-21	94.640	95.900	93.140	93.680	89.281	82,802
2022-04-20	95.600	96.000	94.160	94.600	90.158	92,501
2022-04-19	94.660	95.820	92.720	95.700	91.207	116,598
2022-04-14	96.400	97.440	94.640	94.640	90.196	95,468
2022-04-13	93.180	96.400	92.880	96.400	91.874	126,736
2022-04-12	96.200	96.360	90.160	93.200	88.824	273,000
2022-04-11	100.30	101.35	98.500	98.740	94.104	92,627
2022-04-08	100.70	101.40	98.400	100.25	95.543	99,662
2022-04-07	100.15	100.70	98.900	100.10	95.400	82,863
2022-04-06	100.50	101.05	98.700	99.700	95.019	89,121
2022-04-05	99.200	100.60	99.080	100.55	95.829	104,656
2022-04-04	99.020	99.820	98.740	99.100	94.447	100,301
2022-04-01	97.140	98.960	96.560	98.420	93.799	92,942
2022-03-31	99.460	100.10	96.680	96.740	92.198	150,376
2022-03-30	98.480	99.400	97.360	99.400	94.733	63,818
2022-03-29	98.600	99.460	96.860	98.560	93.932	156,873
2022-03-28	95.500	98.540	95.200	97.640	93.055	85,642
2022-03-25	96.900	98.320	95.120	95.140	90.673	91,925
2022-03-24	98.140	98.320	96.780	96.780	92.236	144,006
2022-03-23	98.360	99.820	98.000	98.160	93.551	72,140
2022-03-22	99.660	99.660	97.460	98.580	93.951	73,426
2022-03-21	100.50	101.60	98.900	99.900	95.209	156,436
2022-03-18	96.180	100.75	95.500	100.75	96.019	425,648
2022-03-17	96.000	96.100	91.880	95.860	91.359	163,057
2022-03-16	93.500	96.400	92.680	95.780	91.283	109,964
2022-03-15	90.960	93.200	90.600	92.300	87.966	122,216
2022-03-14	90.760	93.200	89.220	91.820	87.509	123,583
2022-03-11	90.500	92.500	89.500	90.420	86.174	173,771
2022-03-10	91.040	93.260	90.040	90.600	86.346	235,693
2022-03-09	83.000	91.220	82.900	91.220	86.937	269,000
2022-03-08	84.000	87.900	80.700	81.800	77.959	261,498
2022-03-07	85.240	87.200	82.880	85.080	81.085	245,027
2022-03-04	86.500	89.180	85.000	85.260	81.257	209,860
2022-03-03	87.560	91.200	85.580	86.900	82.820	208,179
2022-03-02	89.800	89.800	82.520	87.560	83.449	459,306
2022-03-01	97.800	98.100	93.200	95.880	91.378	140,698
2022-02-28	94.680	98.360	94.300	98.120	93.513	301,892
2022-02-25	95.880	97.000	94.900	95.780	91.283	189,576
2022-02-24	97.020	97.020	92.800	95.300	90.825	308,834
2022-02-23	98.000	99.320	97.420	98.400	93.780	173,033
2022-02-22	97.080	98.720	96.480	98.020	93.418	194,847
2022-02-21	99.740	100.70	98.180	99.000	94.352	96,341
2022-02-18	102.20	102.60	99.460	99.880	95.190	104,470
2022-02-17	103.60	104.25	101.30	102.15	97.354	75,966
2022-02-16	103.60	104.20	102.20	103.15	98.307	94,935
2022-02-15	101.00	104.25	100.90	103.55	98.688	108,753
2022-02-14	101.50	101.70	99.900	101.05	96.305	83,163
2022-02-11	103.80	104.45	102.00	102.00	97.211	83,872

← NewerPage 20 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.