bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	91.100	92.306	91.100	91.563	88.845	84,883
2023-06-26	91.200	91.540	90.298	90.400	87.716	57,317
2023-06-23	90.180	91.260	90.180	90.927	88.227	16,968
2023-06-22	89.820	90.040	88.840	89.980	87.308	28,896
2023-06-21	89.330	91.060	88.780	90.107	87.431	51,358
2023-06-20	90.020	90.020	89.000	89.178	86.530	84,756
2023-06-19	92.020	92.020	90.320	90.819	88.123	126,199
2023-06-16	92.240	92.900	92.220	92.816	90.060	15,828
2023-06-15	91.970	92.200	91.260	91.819	89.092	33,083
2023-06-14	91.670	92.120	91.000	91.806	89.080	31,234
2023-06-13	91.460	92.140	91.291	91.544	88.826	465,638
2023-06-12	91.150	91.980	90.920	91.048	88.345	32,636
2023-06-09	92.080	92.080	91.158	91.640	88.919	24,964
2023-06-08	93.580	93.580	92.080	92.094	89.359	21,874
2023-06-07	95.520	95.520	94.051	94.381	91.578	393,074
2023-06-06	93.290	96.180	92.800	93.265	90.495	36,829
2023-06-05	94.620	95.200	93.500	94.164	90.544	27,528
2023-06-02	95.240	96.180	94.720	94.888	91.239	41,956
2023-06-01	94.480	95.140	93.860	94.874	91.226	82,199
2023-05-31	94.880	94.880	93.260	94.183	90.562	125,818
2023-05-30	95.750	95.820	95.080	95.266	91.603	29,843
2023-05-26	96.590	96.680	94.620	95.407	91.738	420,294
2023-05-25	96.180	96.760	95.140	95.383	91.715	25,524
2023-05-24	98.280	98.280	95.820	96.444	92.736	39,640
2023-05-23	100.12	100.65	98.852	99.591	95.762	59,399
2023-05-22	101.00	101.00	99.420	100.59	96.721	49,967
2023-05-19	100.00	101.55	100.00	100.85	96.969	38,935
2023-05-18	98.480	99.900	98.480	99.418	95.595	22,276
2023-05-17	97.770	98.200	97.640	97.793	94.033	104,960
2023-05-16	98.070	98.760	97.440	97.808	94.047	28,132
2023-05-15	97.998	99.140	97.998	98.170	94.395	50,318
2023-05-12	95.890	97.120	95.320	96.115	92.419	43,150
2023-05-11	95.740	96.940	95.740	96.199	92.500	8,751
2023-05-10	94.870	95.860	94.360	95.131	91.473	17,180
2023-05-09	97.760	98.120	92.720	94.598	90.961	40,419
2023-05-05	97.160	98.255	97.020	98.005	94.237	10,762
2023-05-04	96.960	97.360	96.120	96.969	93.240	18,301
2023-05-03	96.400	97.300	96.400	97.013	93.283	26,482
2023-05-02	95.400	96.400	94.844	95.538	91.865	132,109
2023-04-28	94.640	94.980	91.660	93.714	90.110	287,033
2023-04-27	95.220	95.367	93.920	94.655	91.015	192,505
2023-04-26	95.740	95.740	94.120	94.301	90.675	28,555
2023-04-25	97.350	97.380	95.020	97.262	93.522	50,105
2023-04-24	97.260	98.120	97.260	97.660	93.905	59,121
2023-04-21	97.230	98.060	96.880	97.214	93.476	28,637
2023-04-20	96.770	97.420	95.480	96.906	93.179	54,088
2023-04-19	94.990	96.600	94.720	95.787	92.104	112,217
2023-04-18	97.060	98.340	94.986	96.897	93.172	111,462
2023-04-17	97.000	98.480	96.680	97.662	93.907	107,820
2023-04-14	98.495	99.100	96.840	97.006	93.276	348,959
2023-04-13	98.995	99.680	98.180	98.554	94.764	11,811
2023-04-12	97.860	99.360	97.420	98.648	94.855	200,630
2023-04-11	97.856	98.783	97.856	98.301	94.522	29,055
2023-04-06	97.210	98.680	97.040	98.144	94.370	109,874
2023-04-05	96.300	97.210	95.620	97.175	93.439	38,605
2023-04-04	97.000	97.000	96.220	96.647	92.931	31,205
2023-04-03	97.000	97.300	96.220	96.942	93.214	21,832
2023-03-31	95.200	97.280	94.940	96.676	92.959	43,938
2023-03-30	97.000	97.980	94.947	95.081	91.425	1,316,739
2023-03-29	99.385	99.600	98.520	99.080	95.270	23,645

← NewerPage 15 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.