bioMerieux S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	104.50	104.70	100.15	100.81	96.074	50,993
2022-01-17	102.60	105.70	102.00	104.67	99.753	56,469
2022-01-14	105.13	106.10	103.55	103.73	98.852	160,945
2022-01-13	109.35	109.35	105.00	105.30	100.35	57,540
2022-01-12	108.85	111.35	108.30	109.80	104.64	29,406
2022-01-11	108.24	110.30	108.24	109.08	103.95	34,040
2022-01-10	113.05	113.05	106.85	109.28	104.14	30,483
2022-01-07	114.10	114.80	112.90	113.15	107.83	18,887
2022-01-06	115.25	115.25	113.25	113.80	108.45	11,667
2022-01-05	117.03	117.55	115.30	116.28	110.82	31,716
2022-01-04	123.62	123.62	116.10	118.47	112.90	49,641
2021-12-31	125.69	125.69	124.90	124.92	119.05	646
2021-12-30	124.65	125.70	124.65	125.27	119.39	62,826
2021-12-29	123.23	125.35	123.05	124.84	118.97	10,772
2021-12-24	123.90	124.30	123.90	124.25	118.41	877
2021-12-23	123.58	124.50	123.35	123.35	117.55	15,349
2021-12-22	122.90	123.92	122.30	123.55	117.75	18,192
2021-12-21	123.18	123.75	121.70	122.69	116.92	58,005
2021-12-20	121.75	124.65	121.75	123.82	118.00	65,354
2021-12-17	125.40	125.40	119.84	121.97	116.23	65,395
2021-12-16	127.08	129.50	126.06	127.29	121.30	36,885
2021-12-15	123.75	127.55	123.75	125.34	119.44	109,648
2021-12-14	124.40	126.85	124.40	125.50	119.60	40,634
2021-12-13	125.08	125.90	122.70	124.89	119.02	59,826
2021-12-10	124.90	125.55	122.95	124.55	118.70	89,162
2021-12-09	118.50	122.00	118.05	121.37	115.67	54,206
2021-12-08	118.40	122.10	118.30	120.29	114.63	108,630
2021-12-07	115.48	118.45	114.00	116.00	110.55	121,841
2021-12-06	117.80	117.80	114.95	117.10	111.60	51,817
2021-12-03	118.05	118.90	116.45	117.32	111.81	94,275
2021-12-02	121.68	121.75	117.65	118.59	113.01	62,484
2021-12-01	125.30	125.30	120.05	121.60	115.88	77,140
2021-11-30	127.38	131.40	125.19	125.84	119.92	163,720
2021-11-29	130.55	130.70	126.00	127.37	121.38	38,502
2021-11-26	123.74	133.15	123.74	131.17	125.00	98,745
2021-11-25	121.25	124.70	121.25	123.74	117.93	31,505
2021-11-24	118.25	120.30	117.10	118.68	113.10	37,157
2021-11-23	120.40	120.50	116.35	119.21	113.60	35,098
2021-11-22	121.30	124.10	121.30	122.98	117.20	35,162
2021-11-19	119.45	123.60	119.45	121.89	116.16	52,247
2021-11-18	118.30	120.55	117.65	118.76	113.18	35,012
2021-11-17	114.30	118.95	113.65	117.68	112.15	92,227
2021-11-16	114.00	115.15	113.05	113.97	108.61	48,139
2021-11-15	109.50	111.20	109.50	110.25	105.07	12,850
2021-11-12	107.38	108.80	107.10	108.03	102.95	32,274
2021-11-11	105.78	107.65	105.20	106.80	101.78	12,224
2021-11-10	106.65	106.90	103.85	104.45	99.542	37,812
2021-11-09	106.20	107.70	105.60	106.62	101.61	60,730
2021-11-08	105.44	107.95	105.44	106.59	101.58	32,333
2021-11-05	112.00	113.80	104.60	106.66	101.65	48,639
2021-11-04	111.08	112.10	110.40	111.41	106.17	29,878
2021-11-03	111.08	117.25	110.10	114.28	108.91	97,194
2021-11-02	109.08	111.11	108.90	110.64	105.44	9,708
2021-11-01	111.00	111.00	108.50	108.80	103.69	9,463
2021-10-29	109.18	110.40	107.95	110.03	104.86	111,442
2021-10-28	108.40	110.70	107.65	109.65	104.50	6,032
2021-10-27	110.00	111.70	107.15	109.51	104.36	59,381
2021-10-26	108.00	109.35	107.10	108.18	103.09	46,358
2021-10-25	106.40	107.80	104.20	106.64	101.62	73,495

← NewerPage 21 of 21 · 1,259 trading days

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.