Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	63.250	64.300	63.150	64.100	54.544	18,368
2023-12-19	62.500	64.200	62.500	63.350	53.906	36,354
2023-12-18	61.700	62.650	61.700	62.550	53.225	21,133
2023-12-15	62.200	62.600	61.200	61.700	52.502	53,327
2023-12-14	61.800	62.500	61.500	62.300	53.013	31,158
2023-12-13	61.500	61.900	61.450	61.700	52.502	22,387
2023-12-12	61.900	62.450	61.300	61.450	52.289	22,613
2023-12-11	61.900	62.400	60.950	61.950	52.715	20,375
2023-12-08	61.350	62.150	61.100	61.800	52.587	22,824
2023-12-07	60.800	61.600	60.500	61.350	52.204	14,902
2023-12-06	61.250	61.700	60.550	60.700	51.651	21,858
2023-12-05	61.600	62.000	61.150	61.150	52.034	12,979
2023-12-04	62.050	62.350	61.550	61.600	52.417	18,852
2023-12-01	61.750	62.250	61.750	62.050	52.800	16,862
2023-11-30	61.950	61.950	61.000	61.750	52.545	47,167
2023-11-29	62.150	62.500	61.300	62.000	52.757	29,361
2023-11-28	62.800	62.950	62.000	62.450	53.140	27,461
2023-11-27	62.600	62.950	62.200	62.750	53.396	17,696
2023-11-24	62.250	62.700	61.850	62.550	53.225	23,322
2023-11-23	61.600	62.850	61.600	62.450	53.140	26,495
2023-11-22	60.700	61.750	60.400	61.600	52.417	26,820
2023-11-21	61.300	61.650	60.650	60.700	51.651	27,975
2023-11-20	61.650	62.050	61.400	61.400	52.247	23,940
2023-11-17	61.250	62.150	61.200	61.650	52.460	32,145
2023-11-16	61.600	62.100	61.150	61.150	52.034	31,475
2023-11-15	61.050	62.000	61.050	61.700	52.502	28,503
2023-11-14	60.900	61.400	60.650	61.050	51.949	34,797
2023-11-13	61.000	61.200	60.050	60.950	51.864	31,058
2023-11-10	61.600	61.850	61.150	61.150	52.034	31,248
2023-11-09	60.550	62.150	60.550	61.600	52.417	30,820
2023-11-08	59.600	60.500	59.500	60.500	51.481	20,693
2023-11-07	59.600	59.700	58.950	59.600	50.715	20,434
2023-11-06	61.100	61.150	59.650	59.650	50.758	32,562
2023-11-03	60.600	61.600	60.600	61.000	51.907	28,824
2023-11-02	59.700	60.850	59.700	60.400	51.396	16,453
2023-11-01	59.200	60.250	59.200	59.600	50.715	16,618
2023-10-31	58.500	59.400	58.450	59.250	50.417	32,681
2023-10-30	57.950	58.850	57.850	58.600	49.864	17,416
2023-10-27	57.150	58.150	56.950	58.000	49.354	56,102
2023-10-26	55.950	58.800	55.650	57.600	49.013	60,012
2023-10-25	58.050	58.050	56.050	56.550	48.120	39,723
2023-10-24	58.450	58.750	58.100	58.100	49.439	30,322
2023-10-23	58.800	59.100	58.250	58.450	49.737	26,649
2023-10-20	58.950	59.200	58.200	58.800	50.034	34,279
2023-10-19	60.250	60.250	59.050	59.450	50.588	21,490
2023-10-18	60.950	61.250	60.150	60.250	51.268	17,512
2023-10-17	60.650	61.500	60.600	60.950	51.864	21,394
2023-10-16	60.950	61.000	60.350	60.550	51.524	20,253
2023-10-13	61.000	61.750	60.900	60.950	51.864	39,290
2023-10-12	60.800	61.600	60.700	60.950	51.864	39,954
2023-10-11	62.000	62.000	60.700	60.700	51.651	20,162
2023-10-10	61.800	62.350	61.800	62.000	52.757	20,046
2023-10-09	61.700	61.950	61.450	61.600	52.417	17,163
2023-10-06	62.300	62.400	61.700	62.150	52.885	42,590
2023-10-05	62.150	62.500	62.100	62.300	53.013	18,556
2023-10-04	61.800	62.400	61.500	62.050	52.800	33,720
2023-10-03	62.100	62.400	61.750	62.050	52.800	32,232
2023-10-02	62.550	62.900	61.650	62.050	52.800	25,115
2023-09-29	62.450	63.050	62.250	62.450	53.140	31,301
2023-09-28	62.400	62.550	61.800	62.350	53.055	19,952

← NewerPage 13 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.