bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	100.99	101.55	99.180	99.185	95.371	282,884
2023-03-27	100.75	101.50	100.60	100.88	97.003	209,512
2023-03-24	100.85	100.85	99.700	100.50	96.638	41,832
2023-03-23	98.405	100.20	97.660	99.489	95.663	33,951
2023-03-22	97.725	98.640	96.553	97.867	94.104	25,969
2023-03-21	98.520	98.520	97.400	97.503	93.754	40,463
2023-03-20	96.750	99.300	96.400	98.285	94.506	97,186
2023-03-17	96.320	97.552	96.320	97.490	93.742	175,839
2023-03-16	94.930	96.600	93.980	95.324	91.659	36,997
2023-03-15	95.010	95.360	93.640	94.625	90.987	38,320
2023-03-14	94.010	95.940	93.980	95.306	91.641	35,259
2023-03-13	94.170	94.220	92.020	93.885	90.275	259,207
2023-03-10	96.020	96.668	94.071	94.703	91.062	31,241
2023-03-09	94.890	97.520	94.440	96.969	93.241	59,374
2023-03-08	92.160	94.393	90.680	93.564	89.967	106,209
2023-03-07	93.180	93.880	91.700	92.416	88.862	124,603
2023-03-06	93.000	93.360	92.560	93.158	89.575	39,210
2023-03-03	92.100	93.120	92.100	92.986	89.411	19,402
2023-03-02	91.090	91.600	90.140	91.150	87.646	243,231
2023-03-01	92.800	93.200	90.900	91.489	87.971	22,797
2023-02-28	93.290	93.480	92.400	92.758	89.192	73,135
2023-02-27	93.620	94.040	93.320	93.519	89.923	52,359
2023-02-24	95.610	95.760	93.536	94.131	90.511	111,479
2023-02-23	95.790	96.140	95.200	95.820	92.136	15,014
2023-02-22	96.380	96.860	95.680	96.205	92.506	71,802
2023-02-21	96.900	96.960	95.820	96.698	92.980	16,004
2023-02-20	96.120	97.600	95.880	97.034	93.303	15,736
2023-02-17	97.510	97.520	95.160	95.769	92.086	38,852
2023-02-16	97.340	98.100	97.340	97.956	94.190	23,732
2023-02-15	96.730	97.820	96.100	96.837	93.114	140,449
2023-02-14	96.100	97.160	96.100	96.612	92.897	34,957
2023-02-13	95.730	96.620	94.920	96.008	92.316	14,939
2023-02-10	96.380	96.380	94.660	95.520	91.847	60,455
2023-02-09	98.215	99.720	96.980	99.122	95.311	23,524
2023-02-08	98.295	99.134	97.571	98.097	94.325	53,645
2023-02-07	97.370	97.760	96.360	97.732	93.974	25,585
2023-02-06	97.120	97.880	96.960	97.355	93.612	20,732
2023-02-03	95.970	97.940	95.780	97.133	93.398	28,762
2023-02-02	94.500	96.923	94.500	95.737	92.055	145,630
2023-02-01	93.410	94.500	93.200	93.627	90.026	62,416
2023-01-31	94.260	94.260	93.000	93.638	90.037	11,780
2023-01-30	95.010	95.020	93.880	94.539	90.904	114,159
2023-01-27	96.240	96.240	94.937	95.369	91.702	13,784
2023-01-26	94.740	96.900	94.740	96.295	92.592	49,374
2023-01-25	96.610	96.620	94.240	94.763	91.119	37,675
2023-01-24	97.715	98.620	96.440	97.251	93.511	25,543
2023-01-23	96.500	98.020	96.500	97.251	93.512	11,098
2023-01-20	97.390	97.390	96.180	96.556	92.843	11,906
2023-01-19	98.595	99.260	97.200	97.795	94.034	81,545
2023-01-18	98.480	99.760	98.480	99.008	95.201	22,351
2023-01-17	100.45	100.45	98.220	98.555	94.766	131,547
2023-01-16	101.83	102.65	100.80	101.65	97.738	16,944
2023-01-13	99.955	101.85	99.940	101.74	97.826	52,322
2023-01-12	99.185	100.85	98.800	99.935	96.093	36,803
2023-01-11	98.250	100.20	97.940	98.580	94.790	74,754
2023-01-10	97.390	99.540	96.740	99.140	95.328	24,606
2023-01-09	96.980	97.880	95.600	96.760	93.040	205,084
2023-01-06	96.410	97.280	95.260	96.670	92.953	39,387
2023-01-05	98.260	98.260	96.220	97.167	93.431	16,145
2023-01-04	98.740	98.920	97.700	98.202	94.426	49,151

← NewerPage 16 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.