bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	98.995	99.960	97.900	98.671	95.741	94,817
2024-03-08	99.610	100.20	99.240	99.686	96.726	20,719
2024-03-07	99.285	99.840	98.660	99.549	96.593	77,870
2024-03-06	101.40	101.40	98.615	98.877	95.941	28,351
2024-03-05	102.80	103.10	102.15	102.35	99.307	82,025
2024-03-04	102.70	103.55	102.65	103.07	100.01	16,120
2024-03-01	101.19	102.61	100.45	102.56	99.511	86,977
2024-02-29	102.44	103.20	101.10	101.10	98.098	70,426
2024-02-28	103.48	104.15	102.15	102.51	99.466	78,731
2024-02-27	103.03	104.05	102.85	103.80	100.72	19,358
2024-02-26	104.50	105.80	102.30	103.31	100.24	177,522
2024-02-23	104.50	105.75	104.50	105.26	102.13	102,926
2024-02-22	104.65	105.55	104.45	105.17	102.05	106,815
2024-02-21	103.63	104.50	103.30	104.24	101.15	125,721
2024-02-20	103.53	104.30	103.35	103.48	100.40	16,379
2024-02-19	103.18	104.45	102.40	103.62	100.54	178,469
2024-02-16	103.03	103.95	103.00	103.45	100.38	32,881
2024-02-15	101.95	102.85	101.95	102.79	99.738	47,367
2024-02-14	101.24	101.45	100.60	101.10	98.095	78,466
2024-02-13	102.30	102.60	100.25	101.10	98.098	16,754
2024-02-12	102.00	102.95	102.00	102.68	99.627	80,904
2024-02-09	100.96	101.90	100.96	101.56	98.542	55,021
2024-02-08	99.720	100.95	98.940	100.77	97.776	110,749
2024-02-07	97.615	99.866	97.560	99.198	96.253	277,728
2024-02-06	100.99	101.35	94.600	97.266	94.378	87,719
2024-02-05	99.730	100.90	99.700	100.09	97.115	16,065
2024-02-02	102.01	102.76	99.975	100.28	97.302	12,232
2024-02-01	99.775	101.80	99.400	101.71	98.692	100,485
2024-01-31	100.10	100.20	99.380	99.870	96.904	41,057
2024-01-30	101.73	102.45	100.05	100.25	97.274	71,438
2024-01-29	104.95	105.60	101.00	101.96	98.934	47,972
2024-01-26	104.60	105.95	104.50	105.07	101.95	64,670
2024-01-25	103.68	104.84	102.85	104.22	101.13	28,337
2024-01-24	102.75	104.10	101.35	103.17	100.11	23,100
2024-01-23	102.40	102.40	101.30	101.91	98.883	83,367
2024-01-22	102.05	103.00	101.10	102.17	99.139	80,825
2024-01-19	100.10	102.10	100.10	101.64	98.619	28,555
2024-01-18	99.465	100.70	98.880	100.08	97.111	22,069
2024-01-17	98.995	100.20	98.440	99.225	96.279	69,244
2024-01-16	98.995	100.10	98.040	98.811	95.877	25,143
2024-01-15	100.69	101.20	98.902	99.348	96.398	9,690
2024-01-12	99.576	100.85	99.576	100.42	97.442	20,261
2024-01-11	100.75	101.40	99.540	100.59	97.603	43,294
2024-01-10	101.24	101.65	99.700	100.23	97.254	92,600
2024-01-09	101.19	101.65	100.45	101.33	98.324	79,260
2024-01-08	98.215	101.00	98.080	100.63	97.639	26,289
2024-01-05	98.995	99.100	97.500	97.925	95.018	39,644
2024-01-04	99.340	99.920	98.840	99.410	96.458	47,341
2024-01-03	100.75	101.20	98.640	99.413	96.461	30,841
2024-01-02	100.59	101.20	100.05	100.67	97.678	17,744
2023-12-29	100.40	101.30	100.40	100.62	97.633	17,873
2023-12-28	100.25	100.25	99.920	99.982	97.013	12,314
2023-12-27	100.89	101.30	100.00	100.34	97.365	16,673
2023-12-22	100.02	101.15	99.820	100.94	97.946	13,355
2023-12-21	100.59	100.80	99.840	100.25	97.273	16,776
2023-12-20	100.89	101.65	100.85	101.05	98.050	98,623
2023-12-19	99.580	101.15	99.580	100.90	97.904	47,419
2023-12-18	98.995	100.20	98.240	98.460	95.537	13,578
2023-12-15	100.75	100.80	99.340	99.964	96.996	80,783
2023-12-14	100.00	101.45	100.00	100.45	97.471	102,900

← NewerPage 12 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.