Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	64.650	64.700	64.250	64.300	54.715	19,142
2024-03-15	64.950	65.350	64.600	64.650	55.012	59,580
2024-03-14	65.250	65.600	64.800	65.100	55.395	29,168
2024-03-13	65.900	65.900	64.900	65.450	55.693	24,623
2024-03-12	65.850	66.100	65.600	65.900	56.076	20,012
2024-03-11	65.550	65.900	65.250	65.800	55.991	31,554
2024-03-08	66.600	66.600	66.150	66.350	56.459	29,203
2024-03-07	66.700	66.800	66.250	66.500	56.587	18,579
2024-03-06	67.200	67.250	66.650	67.200	57.182	24,352
2024-03-05	67.100	67.450	66.250	67.450	57.395	20,593
2024-03-04	67.800	67.950	66.850	67.350	57.310	16,633
2024-03-01	67.000	67.800	66.350	67.800	57.693	32,356
2024-02-29	65.600	66.800	64.300	66.800	56.842	92,422
2024-02-28	67.650	69.450	67.600	69.100	58.799	33,173
2024-02-27	66.700	67.800	66.050	67.650	57.565	39,210
2024-02-26	66.800	67.250	66.600	66.800	56.842	21,018
2024-02-23	67.250	67.450	65.850	66.500	56.587	32,309
2024-02-22	69.300	69.700	67.400	67.400	57.352	34,074
2024-02-21	67.950	69.250	67.550	69.250	58.927	49,236
2024-02-20	66.600	69.500	66.250	67.950	57.820	130,843
2024-02-19	63.450	63.450	61.800	62.500	53.183	24,585
2024-02-16	63.000	63.800	63.000	63.350	53.906	14,213
2024-02-15	64.000	64.000	62.550	62.850	53.481	17,885
2024-02-14	63.300	64.700	63.050	63.900	54.374	21,986
2024-02-13	63.200	63.400	62.550	63.200	53.779	20,751
2024-02-12	63.250	63.500	62.850	63.300	53.864	18,948
2024-02-09	63.600	63.750	63.000	63.250	53.821	8,628
2024-02-08	63.150	64.000	63.150	63.500	54.034	13,016
2024-02-07	63.200	63.400	62.800	63.200	53.779	13,443
2024-02-06	62.500	63.050	61.700	63.050	53.651	21,525
2024-02-05	63.000	63.800	62.350	62.500	53.183	21,619
2024-02-02	64.000	64.250	62.650	62.750	53.396	17,882
2024-02-01	64.200	64.650	63.750	63.750	54.247	15,505
2024-01-31	63.850	64.750	63.800	64.100	54.544	44,260
2024-01-30	64.700	64.700	63.550	63.700	54.204	19,779
2024-01-29	65.250	65.300	64.700	64.950	55.268	12,857
2024-01-26	65.000	65.400	64.850	65.250	55.523	17,676
2024-01-25	65.400	65.500	64.500	64.750	55.097	18,156
2024-01-24	65.500	65.600	65.000	65.350	55.608	19,031
2024-01-23	64.600	65.450	64.400	65.450	55.693	20,045
2024-01-22	64.250	65.200	64.250	64.550	54.927	17,938
2024-01-19	64.600	64.600	63.550	63.900	54.374	19,758
2024-01-18	63.950	64.400	63.200	64.050	54.502	23,292
2024-01-17	64.300	64.300	63.450	63.950	54.417	19,299
2024-01-16	64.900	65.100	64.100	64.300	54.715	19,039
2024-01-15	65.000	65.200	64.450	65.000	55.310	14,457
2024-01-12	64.350	64.950	64.150	64.950	55.268	14,213
2024-01-11	64.400	64.600	63.950	64.100	54.544	14,911
2024-01-10	64.200	64.400	63.800	64.400	54.800	14,024
2024-01-09	64.150	64.250	63.500	64.250	54.672	15,213
2024-01-08	63.000	64.000	62.650	64.000	54.459	17,808
2024-01-05	63.750	63.950	62.800	63.450	53.991	12,265
2024-01-04	63.000	63.750	62.850	63.750	54.247	14,616
2024-01-03	62.500	63.250	62.400	63.000	53.608	16,942
2024-01-02	63.050	63.150	62.250	62.600	53.268	14,048
2023-12-29	62.700	63.300	62.600	62.850	53.481	9,517
2023-12-28	63.950	63.950	62.700	62.850	53.481	12,377
2023-12-27	64.550	64.800	63.850	64.000	54.459	17,540
2023-12-22	64.050	64.900	64.050	64.550	54.927	29,053
2023-12-21	64.000	64.100	63.550	64.050	54.502	16,349

← NewerPage 12 of 22 · 1,281 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.