bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	98.540	99.620	97.980	97.980	94.213	25,999
2022-12-30	100.00	100.05	97.900	99.395	95.573	31,619
2022-12-29	96.730	99.920	96.690	98.922	95.118	62,164
2022-12-28	95.850	97.500	95.720	96.621	92.906	17,295
2022-12-23	96.510	97.320	95.980	96.661	92.944	19,494
2022-12-22	96.770	97.840	96.280	96.925	93.198	22,659
2022-12-21	95.610	97.840	94.940	96.691	92.973	211,229
2022-12-20	94.660	95.460	93.980	94.978	91.326	82,930
2022-12-19	95.260	96.300	95.260	95.661	91.982	76,504
2022-12-16	98.280	98.280	93.100	94.866	91.218	98,927
2022-12-15	101.91	102.60	98.436	101.24	97.349	128,907
2022-12-14	99.875	101.65	99.260	101.03	97.150	19,346
2022-12-13	98.495	100.95	97.680	99.900	96.059	27,419
2022-12-12	96.420	98.500	96.420	97.683	93.927	60,762
2022-12-09	95.980	97.740	95.980	97.041	93.309	15,848
2022-12-08	96.020	96.100	94.160	95.400	91.732	19,396
2022-12-07	96.040	96.700	95.160	96.239	92.538	22,946
2022-12-06	97.500	97.500	95.120	95.923	92.234	55,878
2022-12-05	98.930	98.960	97.440	97.845	94.083	25,505
2022-12-02	97.100	99.120	96.680	98.258	94.480	140,653
2022-12-01	96.412	99.840	96.412	97.480	93.732	61,838
2022-11-30	96.240	96.700	95.800	96.156	92.459	272,713
2022-11-29	97.905	98.020	95.560	96.098	92.403	32,567
2022-11-28	98.070	98.800	97.040	97.917	94.152	69,204
2022-11-25	99.185	100.20	98.040	99.355	95.534	151,433
2022-11-24	97.230	99.500	97.100	99.142	95.330	41,235
2022-11-23	95.500	97.180	95.240	96.273	92.571	206,200
2022-11-22	96.500	96.500	95.100	95.366	91.699	32,699
2022-11-21	97.240	97.240	95.600	96.680	92.963	36,800
2022-11-18	97.580	98.040	95.840	97.198	93.460	38,827
2022-11-17	98.215	98.640	96.120	97.513	93.764	34,020
2022-11-16	100.00	100.80	97.320	98.387	94.604	33,210
2022-11-15	102.01	102.75	99.700	100.88	97.005	40,741
2022-11-14	101.85	104.00	101.85	103.07	99.108	81,995
2022-11-11	100.45	103.00	100.20	101.38	97.486	29,303
2022-11-10	95.500	101.05	93.640	99.102	95.291	25,579
2022-11-09	94.070	96.260	93.460	95.026	91.372	35,875
2022-11-08	91.810	94.900	91.000	94.145	90.525	187,797
2022-11-07	89.360	92.060	89.360	91.806	88.276	39,742
2022-11-04	87.360	90.060	87.360	88.218	84.826	25,675
2022-11-03	89.760	89.760	87.200	87.480	84.116	36,590
2022-11-02	89.980	90.700	89.360	90.262	86.791	59,567
2022-11-01	89.310	90.560	88.940	89.308	85.874	639,880
2022-10-31	90.720	90.740	88.740	89.480	86.040	79,813
2022-10-28	90.700	90.700	89.260	89.924	86.466	97,912
2022-10-27	90.870	91.840	89.837	90.486	87.006	61,172
2022-10-26	92.730	95.100	91.020	92.385	88.833	47,109
2022-10-25	90.170	92.420	89.160	91.127	87.623	28,121
2022-10-24	88.500	90.580	88.500	90.180	86.713	94,440
2022-10-21	87.260	88.120	86.580	87.388	84.028	48,931
2022-10-20	85.370	87.400	84.180	87.287	83.931	180,727
2022-10-19	86.380	86.380	84.980	85.431	82.146	24,407
2022-10-18	84.730	88.540	84.540	86.343	83.023	45,419
2022-10-17	82.640	83.880	81.960	83.500	80.289	140,407
2022-10-14	80.280	83.120	80.280	82.020	78.866	14,399
2022-10-13	79.792	79.792	77.500	79.792	76.724	26,199
2022-10-12	81.210	81.460	79.880	80.058	76.980	52,188
2022-10-11	81.210	81.760	79.943	81.034	77.918	28,285
2022-10-10	82.800	82.800	81.340	81.408	78.278	210,299
2022-10-07	83.880	83.880	82.120	82.818	79.633	32,463

← NewerPage 17 of 22 · 1,266 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.