bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	93.025	94.400	91.800	92.244	90.307	5,441
2024-06-07	94.900	94.900	93.800	94.037	92.062	6,110
2024-06-06	95.450	96.550	95.450	95.747	92.904	6,386
2024-06-05	96.250	96.250	95.250	95.789	92.945	1,797
2024-06-04	95.875	96.500	95.550	96.122	93.268	729
2024-06-03	97.075	97.550	95.150	96.350	93.489	7,166
2024-05-31	94.400	97.150	94.400	95.256	92.428	115,761
2024-05-30	93.375	94.550	93.300	94.300	91.500	6,180
2024-05-29	92.200	94.750	92.200	93.700	90.918	139,503
2024-05-28	95.000	95.000	94.050	94.350	91.549	1,284
2024-05-24	94.400	96.500	94.400	96.300	93.441	1,305
2024-05-23	94.250	95.600	94.250	94.375	91.573	9,953
2024-05-22	94.300	94.900	91.800	93.994	91.203	10,150
2024-05-21	94.750	94.750	93.950	94.356	91.554	2,427
2024-05-20	96.000	96.600	95.300	96.100	93.247	983
2024-05-17	95.525	96.600	95.250	96.500	93.635	67,596
2024-05-16	95.925	96.800	95.650	96.000	93.150	5,208
2024-05-15	95.800	97.150	95.800	96.965	94.086	167,510
2024-05-14	96.650	96.650	95.450	95.850	93.004	3,142
2024-05-13	99.550	99.700	97.000	98.258	95.340	6,870
2024-05-10	99.450	100.80	98.800	99.300	96.352	2,291
2024-05-09	100.10	100.50	98.850	99.300	96.352	1,554
2024-05-08	99.725	100.60	99.000	99.100	96.158	7,851
2024-05-07	99.725	99.900	98.500	99.088	96.146	104,903
2024-05-03	99.050	99.550	98.350	98.981	96.042	1,389
2024-05-02	99.450	100.20	98.850	99.450	96.498	64,267
2024-04-30	102.48	102.80	100.00	100.43	97.446	19,904
2024-04-29	101.78	102.20	101.30	101.30	98.292	35,111
2024-04-26	99.650	102.10	99.650	100.94	97.945	27,615
2024-04-25	100.20	101.40	98.700	99.399	96.448	23,236
2024-04-24	101.78	102.60	100.68	100.76	97.767	45,406
2024-04-23	101.48	102.80	101.10	101.38	98.371	46,734
2024-04-22	100.00	101.20	99.900	100.70	97.709	30,515
2024-04-19	98.350	99.950	97.250	98.953	96.015	34,605
2024-04-18	100.40	100.50	98.985	98.985	96.046	84,845
2024-04-17	100.80	102.20	98.000	100.94	97.939	111,530
2024-04-16	103.35	103.40	101.10	102.37	99.331	85,818
2024-04-15	105.70	105.70	103.80	105.08	101.96	83,037
2024-04-12	105.00	107.20	104.58	104.58	101.48	45,238
2024-04-11	103.90	105.20	103.90	104.66	101.55	16,543
2024-04-10	106.75	108.80	103.31	104.68	101.58	59,070
2024-04-09	100.80	106.60	100.80	106.20	103.05	76,267
2024-04-08	95.075	97.805	94.400	97.800	94.896	70,466
2024-04-05	95.425	96.200	94.650	95.276	92.447	45,691
2024-04-04	99.000	99.000	96.450	97.896	94.989	57,996
2024-04-03	102.00	102.00	98.750	99.684	96.724	70,084
2024-04-02	100.75	103.50	100.75	102.07	99.041	122,675
2024-03-28	100.99	103.00	100.70	101.72	98.697	156,705
2024-03-27	100.79	101.22	100.04	101.10	98.097	60,201
2024-03-26	100.35	101.00	99.940	100.67	97.677	25,511
2024-03-25	100.10	101.25	99.620	100.17	97.192	133,379
2024-03-22	100.00	100.62	98.372	100.60	97.612	110,059
2024-03-21	99.910	101.00	99.660	100.21	97.234	41,151
2024-03-20	97.970	99.160	97.780	98.263	95.346	14,464
2024-03-19	97.680	98.700	96.520	98.029	95.118	61,400
2024-03-18	97.760	98.660	97.760	98.222	95.305	80,178
2024-03-15	99.910	101.00	97.100	97.771	94.868	402,332
2024-03-14	98.250	101.10	96.760	98.733	95.802	46,644
2024-03-13	98.840	100.75	98.840	100.47	97.487	122,045
2024-03-12	98.895	99.800	98.460	98.888	95.952	14,469

← NewerPage 11 of 21 · 1,259 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.