bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	97.450	98.160	97.400	98.060	95.148	13,045
2023-12-12	98.170	98.320	97.480	98.100	95.187	34,879
2023-12-11	98.005	98.600	97.400	98.080	95.168	36,100
2023-12-08	96.750	98.200	96.260	97.795	94.891	44,869
2023-12-07	98.260	98.600	96.820	96.920	94.042	39,421
2023-12-06	98.640	99.020	98.100	98.600	95.672	29,486
2023-12-05	100.79	101.50	98.692	98.700	95.769	300,546
2023-12-04	100.30	101.55	100.05	100.87	97.880	33,999
2023-12-01	99.040	100.85	98.760	100.82	97.827	30,442
2023-11-30	98.795	99.000	98.080	98.678	95.748	90,701
2023-11-29	98.750	99.620	98.140	98.937	96.000	20,385
2023-11-28	98.450	98.985	97.640	98.965	96.027	73,103
2023-11-27	98.605	99.380	98.540	98.824	95.890	15,070
2023-11-24	98.215	98.625	97.400	98.589	95.662	27,702
2023-11-23	97.020	98.340	96.620	98.128	95.214	18,148
2023-11-22	96.280	97.205	96.280	97.039	94.158	197,245
2023-11-21	95.870	96.185	95.420	96.102	93.249	17,754
2023-11-20	95.260	96.220	95.220	95.874	93.028	19,348
2023-11-17	95.460	96.800	95.120	95.907	93.059	163,587
2023-11-16	97.000	97.560	95.480	96.206	93.350	34,561
2023-11-15	97.330	98.100	96.380	96.977	94.097	43,558
2023-11-14	94.370	98.040	93.580	97.357	94.466	69,880
2023-11-13	93.120	94.385	93.120	94.071	91.277	24,394
2023-11-10	93.020	93.300	92.530	92.917	90.158	83,138
2023-11-09	93.000	93.800	92.880	93.220	90.452	55,249
2023-11-08	92.500	93.800	92.500	93.183	90.416	132,693
2023-11-07	92.490	93.200	91.920	92.080	89.346	53,115
2023-11-06	94.520	94.960	92.693	93.210	90.442	38,784
2023-11-03	92.800	94.760	92.800	94.423	91.619	27,740
2023-11-02	91.871	93.620	91.871	92.797	90.042	25,126
2023-11-01	90.740	91.160	89.740	90.869	88.171	16,848
2023-10-31	88.980	91.025	88.980	90.574	87.884	40,417
2023-10-30	88.730	90.320	88.300	88.963	86.321	163,653
2023-10-27	86.700	89.300	86.280	88.671	86.038	34,443
2023-10-26	87.000	87.000	85.740	86.615	84.043	45,157
2023-10-25	89.380	89.380	87.500	87.878	85.269	28,319
2023-10-24	87.400	88.940	86.860	88.622	85.990	90,759
2023-10-23	86.480	87.740	85.780	86.989	84.406	26,422
2023-10-20	85.430	87.120	84.880	86.463	83.895	92,298
2023-10-19	89.390	90.220	85.240	86.097	83.541	91,362
2023-10-18	91.090	91.720	89.140	89.890	87.221	31,484
2023-10-17	90.990	91.791	90.460	91.049	88.346	174,566
2023-10-16	92.096	92.096	89.640	90.744	88.049	25,905
2023-10-13	91.520	92.040	90.160	91.926	89.197	31,801
2023-10-12	91.160	92.260	91.160	91.702	88.979	29,020
2023-10-11	93.020	93.020	90.842	92.246	89.507	40,219
2023-10-10	92.880	93.820	92.760	93.540	90.763	25,210
2023-10-09	92.380	93.120	91.680	92.375	89.632	190,438
2023-10-06	92.900	93.080	90.860	91.803	89.077	97,231
2023-10-05	92.000	92.840	92.000	92.434	89.689	36,302
2023-10-04	90.340	91.700	90.340	91.550	88.832	25,315
2023-10-03	90.990	91.340	90.560	90.956	88.255	26,146
2023-10-02	91.830	92.060	90.300	91.145	88.439	28,889
2023-09-29	91.420	92.980	91.420	92.042	89.309	66,196
2023-09-28	89.020	89.020	88.392	88.565	85.935	15,853
2023-09-27	89.960	90.660	88.880	89.506	86.848	25,961
2023-09-26	90.010	90.540	89.900	90.317	87.635	13,001
2023-09-25	90.760	90.760	89.780	90.449	87.763	43,300
2023-09-22	90.190	91.223	89.071	90.546	87.857	21,864
2023-09-21	91.900	91.900	90.155	90.834	88.137	12,591

← NewerPage 13 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.