bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	104.30	105.65	103.20	103.92	99.922	21,959
2022-07-11	104.80	104.80	102.85	103.97	99.969	168,261
2022-07-08	104.30	105.75	102.80	104.58	100.56	27,592
2022-07-07	102.90	104.35	101.35	104.05	100.05	42,691
2022-07-06	99.275	102.95	98.880	102.20	98.270	35,591
2022-07-05	98.070	99.840	96.920	98.051	94.281	42,357
2022-07-04	95.830	98.260	95.800	97.482	93.734	24,136
2022-07-01	92.600	95.166	92.600	93.313	89.725	24,537
2022-06-30	92.490	94.680	91.400	93.200	89.616	34,861
2022-06-29	90.600	92.460	89.400	90.298	86.826	30,421
2022-06-28	92.000	92.040	91.160	91.327	87.816	16,439
2022-06-27	91.710	93.780	90.760	91.451	87.934	22,612
2022-06-24	89.120	92.260	89.120	89.120	85.693	7,831
2022-06-23	86.890	89.540	85.880	88.592	85.185	38,066
2022-06-22	85.290	87.000	84.320	86.077	82.767	16,433
2022-06-21	84.490	86.500	84.320	85.965	82.660	20,163
2022-06-20	84.000	84.560	83.818	84.017	80.786	22,001
2022-06-17	82.250	84.640	82.000	83.426	80.218	28,245
2022-06-16	83.940	83.940	80.600	81.812	78.667	25,636
2022-06-15	85.640	85.700	83.240	84.276	81.035	55,813
2022-06-14	86.700	88.300	85.260	86.496	83.170	44,804
2022-06-13	90.010	90.260	87.000	88.319	84.923	56,712
2022-06-10	91.050	92.160	90.460	91.248	87.739	213,205
2022-06-09	93.900	93.900	90.960	91.840	88.309	60,853
2022-06-08	95.260	95.260	93.860	94.442	90.810	39,784
2022-06-07	94.500	95.700	93.086	94.435	90.804	415,339
2022-06-06	94.140	96.474	94.140	95.504	91.831	138,089
2022-06-01	97.900	97.900	94.440	95.016	90.550	24,447
2022-05-31	98.350	98.860	96.880	97.970	93.364	179,865
2022-05-30	98.170	99.080	97.880	98.500	93.869	26,638
2022-05-27	93.600	98.140	93.480	96.884	92.330	82,976
2022-05-26	92.410	93.720	91.740	93.080	88.704	29,014
2022-05-25	91.890	92.980	91.120	91.908	87.588	175,618
2022-05-24	90.022	92.580	90.022	91.594	87.289	197,334
2022-05-23	92.320	93.260	90.680	91.245	86.956	16,016
2022-05-20	90.810	92.820	90.080	91.861	87.543	46,334
2022-05-19	89.000	89.440	85.480	88.930	84.750	139,775
2022-05-18	89.600	89.820	87.540	88.752	84.580	120,987
2022-05-17	89.390	90.400	89.300	89.459	85.254	57,128
2022-05-16	87.200	89.420	87.060	88.275	84.126	323,404
2022-05-13	85.120	88.520	84.940	87.515	83.401	56,755
2022-05-12	87.600	87.600	81.980	83.477	79.553	44,307
2022-05-11	89.470	90.000	87.020	88.900	84.721	104,320
2022-05-10	88.730	89.480	87.600	88.820	84.645	32,438
2022-05-09	90.540	90.720	88.371	88.997	84.814	33,923
2022-05-06	90.660	91.560	89.400	90.858	86.587	25,343
2022-05-05	91.610	92.860	90.860	91.923	87.602	75,663
2022-05-04	91.670	91.680	89.360	90.146	85.908	55,719
2022-05-03	90.600	92.320	90.240	91.488	87.187	136,939
2022-04-29	91.400	92.380	90.660	90.766	86.500	38,884
2022-04-28	90.040	92.180	90.040	90.686	86.423	55,637
2022-04-27	88.710	89.700	88.100	89.195	85.002	32,819
2022-04-26	91.150	91.320	88.538	88.540	84.378	27,570
2022-04-25	90.090	91.100	88.700	89.924	85.697	66,419
2022-04-22	92.900	92.900	90.340	90.730	86.465	37,357
2022-04-21	94.560	95.740	93.180	93.810	89.400	12,629
2022-04-20	95.090	95.960	94.100	95.361	90.878	50,748
2022-04-19	94.780	95.820	92.820	95.686	91.188	50,270
2022-04-14	96.730	97.420	94.640	95.051	90.582	96,993
2022-04-13	93.180	96.400	93.180	95.564	91.072	56,410

← NewerPage 19 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.