Biomerieux SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-29 | 98.550 | 98.900 | 98.150 | 98.850 | 96.792 | 60,752 |
| 2024-11-28 | 99.750 | 100.10 | 98.700 | 99.050 | 96.988 | 36,884 |
| 2024-11-27 | 98.750 | 99.900 | 98.650 | 99.800 | 97.722 | 76,554 |
| 2024-11-26 | 97.900 | 100.10 | 97.800 | 98.700 | 96.645 | 77,511 |
| 2024-11-25 | 99.050 | 99.500 | 98.050 | 98.050 | 96.008 | 228,651 |
| 2024-11-22 | 96.600 | 98.750 | 96.500 | 98.700 | 96.645 | 59,778 |
| 2024-11-21 | 97.300 | 97.700 | 96.000 | 96.500 | 94.491 | 99,519 |
| 2024-11-20 | 98.000 | 98.650 | 97.000 | 97.500 | 95.470 | 71,867 |
| 2024-11-19 | 97.850 | 98.350 | 97.250 | 97.950 | 95.910 | 132,917 |
| 2024-11-18 | 98.350 | 98.500 | 96.500 | 97.750 | 95.715 | 124,265 |
| 2024-11-15 | 98.450 | 99.600 | 97.650 | 98.350 | 96.302 | 147,251 |
| 2024-11-14 | 101.40 | 101.60 | 98.950 | 99.000 | 96.939 | 172,736 |
| 2024-11-13 | 102.80 | 102.80 | 100.40 | 101.30 | 99.191 | 104,883 |
| 2024-11-12 | 102.20 | 103.60 | 101.30 | 103.00 | 100.86 | 118,208 |
| 2024-11-11 | 103.00 | 104.50 | 102.60 | 102.60 | 100.46 | 110,435 |
| 2024-11-08 | 101.50 | 102.30 | 101.00 | 102.30 | 100.17 | 168,491 |
| 2024-11-07 | 99.100 | 101.50 | 99.100 | 101.30 | 99.191 | 192,545 |
| 2024-11-06 | 103.10 | 104.00 | 100.50 | 100.50 | 98.407 | 111,876 |
| 2024-11-05 | 102.70 | 103.40 | 102.10 | 103.00 | 100.86 | 70,236 |
| 2024-11-04 | 102.20 | 103.50 | 102.20 | 102.90 | 100.76 | 45,339 |
| 2024-11-01 | 102.50 | 103.40 | 101.40 | 102.50 | 100.37 | 84,280 |
| 2024-10-31 | 106.50 | 106.50 | 101.50 | 102.50 | 100.37 | 180,318 |
| 2024-10-30 | 106.40 | 110.40 | 105.70 | 106.60 | 104.38 | 266,301 |
| 2024-10-29 | 106.50 | 107.10 | 105.50 | 106.60 | 104.38 | 109,229 |
| 2024-10-28 | 105.10 | 106.70 | 105.10 | 106.50 | 104.28 | 94,236 |
| 2024-10-25 | 104.30 | 105.40 | 104.10 | 104.90 | 102.72 | 114,417 |
| 2024-10-24 | 104.20 | 104.70 | 104.00 | 104.30 | 102.13 | 73,965 |
| 2024-10-23 | 104.40 | 105.60 | 103.90 | 104.20 | 102.03 | 83,512 |
| 2024-10-22 | 104.40 | 105.10 | 103.60 | 104.60 | 102.42 | 63,402 |
| 2024-10-21 | 105.90 | 106.30 | 104.50 | 104.70 | 102.52 | 68,620 |
| 2024-10-18 | 106.70 | 108.00 | 105.80 | 105.90 | 103.69 | 106,530 |
| 2024-10-17 | 106.30 | 107.40 | 106.20 | 106.60 | 104.38 | 81,884 |
| 2024-10-16 | 105.70 | 107.00 | 104.80 | 106.00 | 103.79 | 81,233 |
| 2024-10-15 | 106.50 | 107.20 | 106.10 | 106.40 | 104.18 | 99,615 |
| 2024-10-14 | 109.00 | 109.10 | 103.60 | 106.40 | 104.18 | 127,564 |
| 2024-10-11 | 107.20 | 109.30 | 107.10 | 109.00 | 106.73 | 135,443 |
| 2024-10-10 | 106.90 | 107.40 | 106.70 | 107.30 | 105.07 | 93,089 |
| 2024-10-09 | 106.30 | 107.80 | 106.30 | 107.00 | 104.77 | 70,005 |
| 2024-10-08 | 105.90 | 106.70 | 105.70 | 106.10 | 103.89 | 106,259 |
| 2024-10-07 | 106.20 | 106.30 | 105.10 | 106.20 | 103.99 | 123,239 |
| 2024-10-04 | 106.40 | 107.10 | 105.30 | 106.10 | 103.89 | 85,784 |
| 2024-10-03 | 108.30 | 108.40 | 106.10 | 106.30 | 104.09 | 61,075 |
| 2024-10-02 | 108.90 | 108.90 | 107.80 | 108.20 | 105.95 | 74,868 |
| 2024-10-01 | 107.90 | 109.50 | 107.80 | 108.90 | 106.63 | 69,853 |
| 2024-09-30 | 108.90 | 109.60 | 107.60 | 107.60 | 105.36 | 105,167 |
| 2024-09-27 | 108.00 | 109.90 | 108.00 | 109.10 | 106.83 | 66,540 |
| 2024-09-26 | 107.00 | 108.30 | 107.00 | 107.90 | 105.65 | 49,711 |
| 2024-09-25 | 108.00 | 108.60 | 106.50 | 106.60 | 104.38 | 105,175 |
| 2024-09-24 | 109.20 | 109.80 | 107.90 | 107.90 | 105.65 | 111,107 |
| 2024-09-23 | 106.40 | 108.90 | 106.20 | 108.90 | 106.63 | 157,852 |
| 2024-09-20 | 108.00 | 108.40 | 106.40 | 106.40 | 104.18 | 330,511 |
| 2024-09-19 | 108.10 | 109.20 | 107.50 | 108.20 | 105.95 | 107,966 |
| 2024-09-18 | 107.30 | 107.80 | 106.80 | 107.30 | 105.07 | 68,525 |
| 2024-09-17 | 108.70 | 108.70 | 107.00 | 107.50 | 105.26 | 116,910 |
| 2024-09-16 | 110.00 | 110.30 | 107.80 | 108.50 | 106.24 | 86,585 |
| 2024-09-13 | 110.50 | 111.10 | 109.60 | 110.10 | 107.81 | 99,060 |
| 2024-09-12 | 110.10 | 110.60 | 109.80 | 110.20 | 107.91 | 88,532 |
| 2024-09-11 | 109.80 | 110.60 | 108.20 | 109.50 | 107.22 | 109,360 |
| 2024-09-10 | 109.80 | 110.50 | 109.40 | 110.20 | 107.91 | 109,717 |
| 2024-09-09 | 106.90 | 111.50 | 106.50 | 110.30 | 108.00 | 194,282 |
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.