bioMerieux S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 97.875 | 100.00 | 97.800 | 98.757 | 96.683 | 168,306 |
| 2024-11-25 | 98.750 | 99.300 | 98.050 | 98.450 | 96.382 | 8,359 |
| 2024-11-22 | 96.550 | 98.700 | 96.550 | 98.337 | 96.272 | 167,681 |
| 2024-11-21 | 97.550 | 97.550 | 96.100 | 96.512 | 94.485 | 7,324 |
| 2024-11-20 | 97.800 | 98.650 | 97.250 | 97.447 | 95.400 | 9,754 |
| 2024-11-19 | 97.800 | 98.250 | 97.300 | 97.712 | 95.660 | 6,823 |
| 2024-11-18 | 98.350 | 98.500 | 96.450 | 96.847 | 94.813 | 418,134 |
| 2024-11-15 | 98.775 | 99.600 | 97.850 | 99.217 | 97.134 | 7,664 |
| 2024-11-14 | 101.28 | 101.40 | 98.900 | 99.100 | 97.019 | 22,232 |
| 2024-11-13 | 102.70 | 102.70 | 100.50 | 101.28 | 99.158 | 10,990 |
| 2024-11-12 | 102.38 | 103.40 | 101.70 | 102.20 | 100.05 | 115,895 |
| 2024-11-11 | 102.95 | 104.30 | 102.60 | 104.15 | 101.96 | 42,821 |
| 2024-11-08 | 101.00 | 102.30 | 101.00 | 102.23 | 100.08 | 97,799 |
| 2024-11-07 | 100.50 | 101.40 | 99.100 | 100.72 | 98.603 | 15,365 |
| 2024-11-06 | 103.05 | 104.00 | 100.50 | 103.00 | 100.84 | 33,747 |
| 2024-11-05 | 102.75 | 103.20 | 102.50 | 102.60 | 100.45 | 2,226 |
| 2024-11-04 | 102.20 | 103.40 | 102.20 | 103.30 | 101.13 | 4,253 |
| 2024-11-01 | 102.55 | 103.40 | 101.60 | 103.30 | 101.13 | 5,906 |
| 2024-10-31 | 106.60 | 106.60 | 101.90 | 102.96 | 100.79 | 8,271 |
| 2024-10-30 | 106.35 | 110.00 | 105.80 | 108.10 | 105.83 | 210,642 |
| 2024-10-29 | 106.15 | 106.95 | 105.60 | 106.33 | 104.10 | 7,607 |
| 2024-10-28 | 105.10 | 106.70 | 105.10 | 106.31 | 104.08 | 8,068 |
| 2024-10-25 | 104.20 | 105.50 | 104.20 | 104.99 | 102.78 | 256,243 |
| 2024-10-24 | 104.00 | 104.70 | 103.90 | 104.16 | 101.97 | 5,967 |
| 2024-10-23 | 104.40 | 105.60 | 104.00 | 104.07 | 101.88 | 4,340 |
| 2024-10-22 | 104.20 | 105.10 | 103.60 | 104.65 | 102.45 | 68,821 |
| 2024-10-21 | 106.05 | 106.40 | 104.50 | 105.85 | 103.62 | 12,396 |
| 2024-10-18 | 106.55 | 107.60 | 105.90 | 105.91 | 103.68 | 9,023 |
| 2024-10-17 | 106.30 | 107.60 | 106.30 | 106.70 | 104.46 | 190,435 |
| 2024-10-16 | 106.05 | 107.00 | 104.80 | 106.80 | 104.55 | 5,348 |
| 2024-10-15 | 106.35 | 107.10 | 106.10 | 106.55 | 104.31 | 141,550 |
| 2024-10-14 | 109.00 | 109.30 | 103.60 | 106.60 | 104.36 | 73,454 |
| 2024-10-11 | 107.20 | 109.30 | 107.20 | 107.74 | 105.48 | 78,031 |
| 2024-10-10 | 107.15 | 107.40 | 106.70 | 107.40 | 105.14 | 21,627 |
| 2024-10-09 | 106.30 | 107.70 | 106.30 | 107.00 | 104.75 | 79,893 |
| 2024-10-08 | 105.90 | 106.80 | 105.70 | 106.60 | 104.36 | 185,329 |
| 2024-10-07 | 106.05 | 107.40 | 105.40 | 106.01 | 103.78 | 38,319 |
| 2024-10-04 | 106.45 | 106.80 | 105.40 | 106.16 | 103.93 | 5,311 |
| 2024-10-03 | 108.30 | 108.30 | 106.30 | 106.87 | 104.62 | 76,550 |
| 2024-10-02 | 108.60 | 108.60 | 107.90 | 108.11 | 105.84 | 4,820 |
| 2024-10-01 | 107.90 | 109.20 | 107.90 | 108.76 | 106.48 | 7,581 |
| 2024-09-30 | 109.00 | 110.80 | 107.60 | 108.20 | 105.93 | 57,895 |
| 2024-09-27 | 108.30 | 109.80 | 108.30 | 108.92 | 106.63 | 8,609 |
| 2024-09-26 | 107.00 | 108.30 | 107.00 | 107.94 | 105.67 | 102,378 |
| 2024-09-25 | 108.00 | 108.00 | 106.60 | 107.50 | 105.24 | 6,445 |
| 2024-09-24 | 108.90 | 109.20 | 107.90 | 108.40 | 106.12 | 51,006 |
| 2024-09-23 | 106.40 | 108.90 | 106.40 | 108.05 | 105.78 | 21,059 |
| 2024-09-20 | 108.20 | 108.40 | 106.40 | 107.66 | 105.40 | 26,614 |
| 2024-09-19 | 107.85 | 109.10 | 107.50 | 107.77 | 105.50 | 6,057 |
| 2024-09-18 | 107.25 | 107.60 | 106.80 | 107.40 | 105.14 | 586,118 |
| 2024-09-17 | 108.30 | 108.70 | 107.00 | 107.60 | 105.34 | 306,728 |
| 2024-09-16 | 110.30 | 110.30 | 108.00 | 109.22 | 106.92 | 4,692 |
| 2024-09-13 | 110.85 | 111.00 | 109.70 | 110.40 | 108.08 | 14,459 |
| 2024-09-12 | 109.90 | 110.50 | 109.90 | 110.20 | 107.88 | 154,518 |
| 2024-09-11 | 109.80 | 110.30 | 108.20 | 108.63 | 106.35 | 261,443 |
| 2024-09-10 | 109.40 | 110.50 | 109.40 | 109.90 | 107.59 | 8,535 |
| 2024-09-09 | 106.70 | 111.40 | 106.70 | 109.91 | 107.60 | 10,856 |
| 2024-09-06 | 106.95 | 107.80 | 105.50 | 106.90 | 104.65 | 32,796 |
| 2024-09-05 | 106.05 | 108.40 | 106.00 | 107.33 | 105.07 | 247,792 |
| 2024-09-04 | 101.48 | 104.30 | 101.00 | 103.52 | 101.35 | 2,179 |
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.