Biomerieux SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-10	105.80	106.50	104.00	104.40	99.498	100,136
2022-02-09	103.60	106.60	103.60	105.70	100.74	98,027
2022-02-08	104.20	105.40	102.05	102.65	97.830	125,887
2022-02-07	104.10	104.90	103.20	103.95	99.069	95,460
2022-02-04	103.25	105.05	103.25	104.05	99.164	125,754
2022-02-03	103.90	104.85	102.00	102.70	97.878	83,096
2022-02-02	103.70	104.80	103.30	104.00	99.117	83,834
2022-02-01	104.00	105.20	101.95	103.60	98.736	116,064
2022-01-31	103.45	104.80	102.75	104.05	99.164	83,604
2022-01-28	100.80	103.50	100.50	103.40	98.545	88,898
2022-01-27	98.600	100.90	97.400	100.85	96.115	121,578
2022-01-26	101.65	102.70	99.440	99.440	94.771	146,636
2022-01-25	101.15	103.00	99.300	101.45	96.687	150,939
2022-01-24	101.00	101.75	100.15	101.00	96.258	117,580
2022-01-21	102.20	102.60	101.10	101.70	96.925	94,083
2022-01-20	102.10	103.40	101.00	102.65	97.830	108,553
2022-01-19	100.10	103.65	99.360	102.35	97.544	163,512
2022-01-18	104.70	105.00	100.15	100.30	95.591	111,735
2022-01-17	102.90	105.75	101.85	104.70	99.784	97,384
2022-01-14	105.00	106.50	103.55	103.55	98.688	104,399
2022-01-13	109.35	109.35	105.00	105.00	100.07	158,523
2022-01-12	108.50	111.35	107.85	109.70	104.55	81,897
2022-01-11	108.00	110.40	107.95	108.35	103.26	103,635
2022-01-10	113.05	113.20	106.35	106.85	101.83	121,485
2022-01-07	114.30	114.70	112.90	113.05	107.74	63,315
2022-01-06	115.25	115.25	113.05	114.30	108.93	99,374
2022-01-05	117.00	117.65	115.15	116.25	110.79	116,587
2022-01-04	125.95	125.95	115.65	116.95	111.46	224,300
2022-01-03	125.40	126.30	124.00	125.55	119.65	107,292
2021-12-31	125.15	125.80	124.90	124.90	119.04	13,031
2021-12-30	124.65	125.80	124.55	125.65	119.75	28,470
2021-12-29	123.05	125.55	123.00	125.00	119.13	52,137
2021-12-28	124.30	125.60	122.85	123.25	117.46	39,960
2021-12-27	123.45	125.80	123.45	124.40	118.56	38,780
2021-12-24	123.60	124.35	123.50	124.25	118.42	10,315
2021-12-23	124.05	124.60	123.35	123.35	117.56	50,436
2021-12-22	123.00	123.90	121.60	123.90	118.08	88,700
2021-12-21	123.35	123.85	121.55	122.65	116.89	109,045
2021-12-20	121.75	124.75	121.30	122.80	117.03	142,717
2021-12-17	126.10	126.10	119.55	122.10	116.37	255,529
2021-12-16	128.05	129.60	125.95	126.45	120.51	109,343
2021-12-15	124.45	127.55	123.65	127.55	121.56	94,381
2021-12-14	125.45	127.00	124.35	124.45	118.61	108,450
2021-12-13	125.00	125.95	122.55	125.10	119.23	111,602
2021-12-10	123.60	125.55	122.85	124.90	119.04	206,336
2021-12-09	118.50	122.15	118.20	122.00	116.27	107,578
2021-12-08	118.90	122.15	118.30	118.30	112.75	162,662
2021-12-07	115.50	118.50	113.95	118.30	112.75	165,031
2021-12-06	117.80	118.20	114.90	115.05	109.65	119,634
2021-12-03	118.35	119.20	116.30	117.40	111.89	203,289
2021-12-02	121.75	121.95	117.50	118.25	112.70	178,079
2021-12-01	126.40	126.80	120.10	121.60	115.89	154,385
2021-11-30	127.40	131.55	125.20	125.20	119.32	434,805
2021-11-29	130.50	131.20	125.75	127.35	121.37	137,935
2021-11-26	123.60	133.20	123.60	130.45	124.32	350,277
2021-11-25	120.45	125.00	120.45	124.45	118.61	147,730
2021-11-24	118.60	120.30	116.95	120.30	114.65	145,949
2021-11-23	120.50	120.60	116.20	118.60	113.03	113,613
2021-11-22	122.00	124.10	121.20	121.35	115.65	113,289
2021-11-19	119.45	123.60	119.15	122.05	116.32	198,371

← NewerPage 21 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.