bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	96.280	96.280	90.240	93.499	89.104	161,546
2022-04-11	100.00	100.85	98.520	100.20	95.485	33,340
2022-04-08	100.69	100.90	98.600	100.01	95.312	47,416
2022-04-07	100.30	100.55	99.020	100.05	95.348	132,326
2022-04-06	100.59	101.10	98.800	99.685	94.999	41,490
2022-04-05	99.320	100.55	99.200	99.540	94.860	166,973
2022-04-04	99.000	99.700	99.000	99.367	94.696	33,519
2022-04-01	96.690	98.660	96.690	98.374	93.750	51,536
2022-03-31	99.610	99.700	96.720	98.483	93.853	79,808
2022-03-30	98.795	99.400	97.420	98.987	94.334	47,377
2022-03-29	98.005	99.320	96.880	98.181	93.565	49,584
2022-03-28	95.180	98.460	95.180	97.788	93.191	223,232
2022-03-25	97.040	98.260	95.140	95.623	91.128	28,077
2022-03-24	98.150	98.200	96.778	96.949	92.392	89,939
2022-03-23	98.395	99.760	98.015	98.925	94.275	26,841
2022-03-22	99.660	99.660	97.560	98.383	93.758	29,099
2022-03-21	100.55	101.40	99.209	100.58	95.854	83,825
2022-03-18	96.000	100.75	95.500	97.849	93.249	276,145
2022-03-17	95.790	96.000	92.000	95.860	91.354	276,773
2022-03-16	93.390	95.780	92.780	95.101	90.630	35,891
2022-03-15	91.810	92.720	90.702	92.240	87.904	43,543
2022-03-14	90.600	93.160	89.260	91.492	87.191	49,896
2022-03-11	90.500	92.280	89.700	90.562	86.305	47,776
2022-03-10	91.240	92.880	90.040	91.370	87.074	69,037
2022-03-09	82.990	91.220	82.920	88.896	84.717	170,291
2022-03-08	83.090	87.400	80.700	84.394	80.427	127,247
2022-03-07	85.230	87.020	82.880	84.938	80.945	107,549
2022-03-04	86.050	88.714	85.060	85.796	81.763	63,176
2022-03-03	87.610	91.240	85.600	88.217	84.070	185,012
2022-03-02	90.010	95.880	83.100	87.070	82.977	753,215
2022-03-01	97.210	97.800	93.480	95.220	90.744	190,681
2022-02-28	94.680	98.135	94.680	97.305	92.731	61,854
2022-02-25	96.200	97.040	94.920	96.002	91.489	74,693
2022-02-24	96.650	97.020	92.920	94.899	90.438	134,112
2022-02-23	97.520	99.240	97.520	98.433	93.806	36,763
2022-02-22	98.105	98.620	97.100	97.788	93.191	104,007
2022-02-21	99.720	100.75	98.360	99.484	94.808	27,414
2022-02-18	102.40	102.40	99.540	99.880	95.185	26,644
2022-02-17	104.00	104.15	101.55	103.32	98.458	34,426
2022-02-16	103.80	103.80	102.20	103.49	98.626	15,049
2022-02-15	101.00	104.25	101.00	101.00	96.252	32,795
2022-02-14	101.38	101.50	100.20	100.94	96.193	91,651
2022-02-11	103.18	104.40	102.00	103.28	98.430	11,811
2022-02-10	106.15	106.40	104.05	104.91	99.975	41,202
2022-02-09	103.60	106.60	103.60	105.71	100.74	99,129
2022-02-08	104.20	105.35	102.15	102.63	97.810	44,739
2022-02-07	104.00	104.85	103.55	104.05	99.155	118,126
2022-02-04	103.55	105.05	103.55	104.01	99.117	41,146
2022-02-03	104.00	104.70	102.10	102.70	97.872	45,936
2022-02-02	103.73	104.80	103.30	104.13	99.234	20,268
2022-02-01	104.25	105.00	102.35	103.63	98.758	48,420
2022-01-31	103.43	104.90	102.95	103.89	99.010	40,069
2022-01-28	100.80	103.50	100.80	102.79	97.960	65,953
2022-01-27	99.420	100.85	97.940	99.298	94.630	182,470
2022-01-26	101.73	102.55	99.432	101.15	96.395	99,484
2022-01-25	100.30	102.85	99.500	100.91	96.170	88,819
2022-01-24	101.65	101.65	100.40	101.07	96.323	52,749
2022-01-21	101.81	102.70	101.10	101.79	97.002	55,554
2022-01-20	102.50	103.20	101.20	102.59	97.768	46,275
2022-01-19	100.25	103.50	99.700	102.35	97.543	102,319

← NewerPage 20 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.