bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	83.560	84.400	83.560	83.873	80.648	229,637
2022-10-05	85.167	85.167	83.260	83.837	80.614	13,627
2022-10-04	82.990	85.220	82.980	84.479	81.231	26,397
2022-10-03	80.800	82.760	79.840	82.448	79.278	82,464
2022-09-30	80.410	81.500	79.860	80.512	77.417	40,820
2022-09-29	80.100	80.100	78.520	79.717	76.652	44,460
2022-09-28	81.200	81.200	79.800	80.220	77.135	95,539
2022-09-27	82.990	84.440	81.740	82.103	78.946	87,879
2022-09-26	82.240	84.040	82.240	82.660	79.482	32,916
2022-09-23	82.990	83.500	81.240	82.412	79.244	19,881
2022-09-22	85.720	85.720	82.400	83.966	80.738	31,860
2022-09-21	84.340	86.720	84.200	86.081	82.771	154,747
2022-09-20	86.400	86.400	84.220	84.760	81.501	249,245
2022-09-16	88.160	88.160	86.840	87.328	83.970	27,901
2022-09-15	88.750	89.880	88.040	88.214	84.822	38,189
2022-09-14	89.000	90.020	88.200	88.733	85.321	34,106
2022-09-13	91.690	94.200	89.060	89.283	85.850	47,874
2022-09-12	92.040	92.040	91.360	91.718	88.191	24,538
2022-09-09	91.580	93.460	91.580	92.060	88.520	67,875
2022-09-08	90.010	92.100	89.720	91.228	87.721	22,633
2022-09-07	90.370	91.160	89.720	90.759	87.269	38,849
2022-09-06	90.350	91.760	90.040	90.915	87.419	49,875
2022-09-05	87.810	90.440	86.780	88.746	85.334	44,034
2022-09-02	90.050	90.900	87.300	88.588	85.181	129,780
2022-09-01	90.010	90.480	87.120	89.240	85.809	67,215
2022-08-31	97.040	98.240	90.100	91.387	87.873	150,759
2022-08-30	101.38	101.55	95.580	98.103	94.331	147,359
2022-08-26	106.00	106.90	104.80	105.08	101.04	28,909
2022-08-25	102.35	105.75	102.00	104.39	100.38	34,528
2022-08-24	99.034	101.90	99.034	101.58	97.670	16,698
2022-08-23	100.45	100.45	98.760	99.609	95.779	14,361
2022-08-22	100.10	100.77	98.320	100.70	96.826	38,141
2022-08-19	100.20	101.25	99.920	100.21	96.357	60,938
2022-08-18	100.69	101.30	99.600	100.48	96.613	31,872
2022-08-17	102.07	102.80	101.00	101.45	97.549	24,730
2022-08-16	103.68	103.75	101.50	101.94	98.017	26,900
2022-08-15	102.75	104.65	102.75	103.69	99.702	12,540
2022-08-12	104.80	105.65	101.35	102.39	98.450	97,385
2022-08-11	105.38	106.35	104.45	105.70	101.64	17,139
2022-08-10	105.83	105.90	102.65	105.00	100.96	57,307
2022-08-09	107.23	107.40	105.70	106.23	102.15	17,769
2022-08-08	105.55	107.60	105.55	107.32	103.19	20,947
2022-08-05	107.68	109.05	106.30	107.83	103.68	17,503
2022-08-04	106.20	108.60	106.00	107.91	103.76	21,964
2022-08-03	105.88	107.15	104.75	105.70	101.63	46,837
2022-08-02	105.78	105.95	104.55	105.73	101.67	22,902
2022-08-01	105.48	105.95	105.05	105.63	101.57	46,003
2022-07-29	105.48	106.10	105.05	105.48	101.43	29,884
2022-07-28	104.20	105.65	103.50	105.06	101.02	31,762
2022-07-27	104.00	105.30	103.45	104.39	100.38	96,683
2022-07-26	102.85	104.45	102.85	104.16	100.16	37,886
2022-07-25	104.20	104.25	102.55	103.33	99.361	23,002
2022-07-22	104.25	105.55	104.25	104.92	100.88	194,735
2022-07-21	104.80	106.38	104.60	105.37	101.31	97,177
2022-07-20	104.90	105.70	104.15	104.84	100.81	67,423
2022-07-19	102.35	104.40	102.35	103.84	99.844	18,913
2022-07-18	105.35	106.15	102.70	103.88	99.883	110,004
2022-07-15	104.10	106.15	103.25	105.78	101.71	26,416
2022-07-14	104.30	104.65	102.65	103.55	99.566	19,840
2022-07-13	103.53	104.40	101.95	103.04	99.077	24,191

← NewerPage 18 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.