Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	62.200	62.800	62.000	62.300	55.266	20,416
2024-09-04	61.300	62.400	61.300	62.400	55.355	25,086
2024-09-03	61.400	62.000	61.400	61.600	54.645	9,087
2024-09-02	61.400	61.500	60.700	61.300	54.379	15,875
2024-08-30	60.700	61.200	60.700	61.200	54.290	37,913
2024-08-29	60.300	61.000	60.000	60.600	53.758	17,853
2024-08-28	60.500	60.900	60.100	60.400	53.581	22,276
2024-08-27	60.900	61.400	60.500	60.500	53.669	15,785
2024-08-26	61.000	61.200	60.600	60.900	54.024	35,654
2024-08-23	59.900	60.500	59.800	60.300	53.492	16,677
2024-08-22	59.600	60.200	59.600	60.000	53.226	15,478
2024-08-21	59.300	59.800	59.100	59.700	52.960	9,444
2024-08-20	59.200	59.500	58.800	59.100	52.427	13,894
2024-08-19	59.200	59.400	59.000	59.300	52.605	11,540
2024-08-16	58.600	59.200	58.600	59.000	52.339	11,797
2024-08-15	58.200	58.900	58.200	58.600	51.984	15,538
2024-08-14	57.700	58.100	57.500	57.900	51.363	16,492
2024-08-13	56.900	57.400	56.500	57.400	50.919	20,022
2024-08-12	58.000	58.100	56.600	56.900	50.476	21,803
2024-08-09	58.200	58.500	57.700	58.000	51.452	33,416
2024-08-08	58.000	58.400	57.700	58.000	51.452	20,635
2024-08-07	57.300	58.200	57.300	58.000	51.452	22,025
2024-08-06	56.700	58.000	56.700	57.500	51.008	35,451
2024-08-05	56.700	57.000	56.200	56.700	50.298	27,313
2024-08-02	58.500	58.500	57.300	57.800	51.274	22,833
2024-08-01	58.100	59.500	57.700	58.200	51.629	31,125
2024-07-31	57.700	58.300	57.600	58.000	51.452	25,274
2024-07-30	57.300	57.700	57.200	57.600	51.097	10,006
2024-07-29	58.100	58.100	57.000	57.200	50.742	18,937
2024-07-26	57.400	57.900	57.200	57.700	51.185	12,486
2024-07-25	57.300	57.500	56.800	57.400	50.919	20,242
2024-07-24	56.700	57.500	56.500	57.300	50.831	17,585
2024-07-23	58.200	58.200	56.700	56.700	50.298	32,517
2024-07-22	58.100	58.600	57.900	58.200	51.629	19,139
2024-07-19	58.100	58.100	57.600	58.000	51.452	17,382
2024-07-18	58.300	58.700	58.100	58.100	51.540	33,347
2024-07-17	57.500	58.200	57.200	58.200	51.629	35,074
2024-07-16	57.300	57.600	56.800	57.300	50.831	37,484
2024-07-15	56.900	57.200	56.600	57.200	50.742	22,824
2024-07-12	56.300	57.000	56.200	56.800	50.387	33,148
2024-07-11	55.600	56.300	55.200	56.200	49.855	21,674
2024-07-10	56.100	56.400	55.300	55.500	49.234	21,680
2024-07-09	56.900	56.900	55.800	55.900	49.589	30,129
2024-07-08	57.000	57.500	56.700	56.800	50.387	22,621
2024-07-05	57.800	57.900	57.000	57.300	50.831	32,066
2024-07-04	56.600	57.300	56.500	57.300	50.831	20,983
2024-07-03	56.400	57.300	56.400	56.500	50.121	32,054
2024-07-02	55.800	56.100	55.100	56.100	49.766	32,365
2024-07-01	56.000	56.800	55.800	55.800	49.500	53,988
2024-06-28	55.300	55.600	55.000	55.000	48.790	34,582
2024-06-27	56.300	56.300	55.200	55.200	48.968	46,697
2024-06-26	57.000	57.500	55.800	56.600	50.210	66,049
2024-06-25	56.700	57.000	56.300	56.700	50.298	41,121
2024-06-24	56.600	57.100	55.900	56.800	50.387	53,326
2024-06-21	55.200	56.200	55.100	55.900	49.589	120,472
2024-06-20	51.800	57.300	50.600	55.100	48.879	207,187
2024-06-19	63.700	64.300	62.800	62.800	55.710	23,205
2024-06-18	64.300	64.600	63.700	63.700	56.508	23,013
2024-06-17	63.100	64.300	62.900	64.200	56.952	24,644
2024-06-14	63.900	63.900	62.800	63.400	56.242	36,995

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	2.4000 EUR
2025-05-30	3.0800 EUR
2024-09-16	1.4200 EUR
2024-06-10	2.8500 EUR
2023-05-29	2.5600 EUR
2022-05-30	2.1500 EUR
2021-05-31	1.8000 EUR
2020-06-01	2.4500 EUR
2019-06-03	3.4500 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.