bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	90.720	92.800	90.720	92.506	89.759	20,119
2023-09-19	91.220	91.220	89.960	90.143	87.466	119,483
2023-09-18	91.300	92.770	91.300	92.093	89.358	32,503
2023-09-15	93.160	93.700	91.240	91.689	88.967	67,101
2023-09-14	91.840	93.100	91.840	92.628	89.877	62,307
2023-09-13	90.350	91.720	90.000	91.491	88.774	49,512
2023-09-12	92.080	92.260	90.380	91.590	88.870	174,897
2023-09-11	92.100	92.700	91.240	91.970	89.240	131,514
2023-09-08	92.690	92.920	91.474	92.102	89.367	32,980
2023-09-07	92.000	92.720	91.420	92.330	89.589	77,970
2023-09-06	93.760	93.760	91.180	91.887	89.159	125,497
2023-09-05	95.880	95.980	93.926	93.926	91.137	31,619
2023-09-04	96.250	96.460	94.720	95.725	92.883	66,448
2023-09-01	94.840	94.840	88.900	94.604	91.795	238,449
2023-08-31	97.250	97.980	95.594	95.732	92.889	266,489
2023-08-30	97.120	97.680	96.760	97.332	94.442	191,410
2023-08-29	96.270	97.500	96.270	97.205	94.319	19,248
2023-08-25	95.730	96.540	95.200	95.770	92.926	52,266
2023-08-24	97.000	97.640	95.560	95.680	92.839	1,113
2023-08-23	95.300	96.788	95.300	96.417	93.555	29,783
2023-08-22	93.490	95.240	93.060	94.985	92.165	27,817
2023-08-21	92.490	93.400	92.371	92.952	90.192	18,787
2023-08-18	91.560	92.720	91.560	92.432	89.688	64,165
2023-08-17	92.450	92.880	91.240	91.674	88.952	23,701
2023-08-16	93.800	93.800	92.460	93.011	90.250	6,784
2023-08-15	94.150	94.160	93.640	94.160	91.364	5,232
2023-08-14	93.840	94.140	93.420	93.793	91.008	302,711
2023-08-11	94.460	94.760	93.320	93.954	91.164	50,344
2023-08-10	94.070	95.480	93.920	95.054	92.232	104,522
2023-08-09	94.270	94.960	93.980	94.042	91.249	28,873
2023-08-08	94.230	94.960	93.860	94.272	91.473	30,620
2023-08-07	94.290	94.600	93.580	94.156	91.361	132,962
2023-08-04	95.440	95.480	93.660	94.569	91.761	32,481
2023-08-03	94.520	95.388	94.460	95.145	92.320	34,320
2023-08-02	95.010	95.140	93.660	94.803	91.988	26,303
2023-08-01	97.450	97.600	95.500	96.755	93.882	21,137
2023-07-31	98.260	99.240	97.140	97.621	94.723	24,393
2023-07-28	98.495	98.960	97.920	98.282	95.364	26,179
2023-07-27	96.800	99.700	96.800	98.528	95.602	22,391
2023-07-26	95.400	96.380	95.160	96.297	93.438	4,615
2023-07-25	95.480	95.540	93.840	95.337	92.507	14,823
2023-07-24	95.280	96.240	94.760	95.416	92.583	12,273
2023-07-21	94.040	95.640	94.040	95.054	92.232	14,136
2023-07-20	93.510	93.920	92.920	93.900	91.112	11,177
2023-07-19	93.570	94.200	92.640	93.803	91.018	44,699
2023-07-18	93.330	93.640	92.640	93.280	90.510	12,476
2023-07-17	93.800	94.110	93.240	93.508	90.732	71,822
2023-07-14	93.620	94.240	93.180	93.859	91.072	7,891
2023-07-13	93.410	94.560	93.400	93.938	91.148	12,367
2023-07-12	92.470	93.591	91.900	93.032	90.269	24,828
2023-07-11	90.860	92.500	90.860	92.187	89.450	106,179
2023-07-10	91.060	91.060	90.100	90.752	88.058	21,329
2023-07-07	91.560	91.560	90.560	90.951	88.251	31,131
2023-07-06	93.470	93.980	91.420	92.093	89.359	17,386
2023-07-05	93.760	93.760	93.360	93.505	90.729	15,561
2023-07-04	93.520	94.658	93.520	94.000	91.209	13,472
2023-07-03	96.000	96.000	93.580	94.269	91.470	37,996
2023-06-30	95.670	96.460	95.520	96.115	93.261	32,661
2023-06-29	94.400	95.460	94.038	95.004	92.183	72,777
2023-06-28	91.900	94.040	91.900	93.809	91.023	29,308

← NewerPage 14 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.