Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	62.350	62.600	61.850	62.350	53.055	28,042
2023-09-26	62.800	62.800	62.050	62.350	53.055	29,680
2023-09-25	64.100	64.400	62.800	62.800	53.438	42,349
2023-09-22	63.850	64.200	63.650	64.100	54.544	28,653
2023-09-21	63.700	64.000	63.700	63.800	54.289	16,571
2023-09-20	63.600	64.050	63.450	63.850	54.332	48,560
2023-09-19	63.100	63.600	63.000	63.500	54.034	18,166
2023-09-18	63.000	63.300	62.750	63.100	53.693	21,533
2023-09-15	62.250	63.650	62.250	62.850	53.481	75,829
2023-09-14	62.550	62.600	62.000	62.050	52.800	36,136
2023-09-13	63.000	63.300	61.800	62.550	53.225	31,832
2023-09-12	63.550	64.500	63.000	63.300	53.864	79,750
2023-09-11	60.200	62.350	60.100	62.250	52.970	50,486
2023-09-08	59.950	60.450	59.750	60.300	51.311	12,608
2023-09-07	59.800	60.150	59.300	59.750	50.843	31,977
2023-09-06	60.100	60.250	60.000	60.000	51.056	13,722
2023-09-05	59.850	60.500	59.650	60.500	51.481	22,705
2023-09-04	59.800	60.150	59.800	59.900	50.971	13,022
2023-09-01	59.500	60.250	59.050	60.100	51.141	27,663
2023-08-31	59.150	59.200	58.800	59.000	50.205	23,641
2023-08-30	58.850	59.500	58.650	59.050	50.247	38,847
2023-08-29	58.600	59.000	58.100	58.750	49.992	24,606
2023-08-28	58.250	58.800	58.100	58.500	49.779	17,023
2023-08-25	57.800	58.250	57.700	58.150	49.481	15,661
2023-08-24	57.450	58.000	57.400	57.800	49.184	16,731
2023-08-23	57.300	57.450	57.150	57.200	48.673	20,808
2023-08-22	56.900	57.250	56.350	57.000	48.503	27,387
2023-08-21	56.450	57.100	56.400	56.850	48.375	22,669
2023-08-18	57.200	57.200	56.050	56.500	48.077	30,823
2023-08-17	57.000	57.300	56.900	57.250	48.716	22,516
2023-08-16	56.750	57.300	56.000	57.100	48.588	32,450
2023-08-15	57.300	57.550	57.000	57.200	48.673	15,361
2023-08-14	56.900	57.450	56.650	57.300	48.758	18,172
2023-08-11	57.450	57.550	56.500	56.800	48.333	27,891
2023-08-10	57.650	57.850	57.100	57.500	48.928	23,615
2023-08-09	57.700	57.900	57.400	57.550	48.971	28,064
2023-08-08	57.200	57.700	57.100	57.550	48.971	24,476
2023-08-07	56.850	57.300	56.550	57.250	48.716	17,113
2023-08-04	57.500	57.550	56.950	57.000	48.503	26,528
2023-08-03	56.900	57.550	56.650	57.350	48.801	38,676
2023-08-02	56.350	57.000	56.150	56.800	48.333	40,760
2023-08-01	55.400	56.550	55.000	56.450	48.035	37,377
2023-07-31	55.200	56.100	55.200	55.600	47.312	44,175
2023-07-28	55.850	57.500	55.000	55.200	46.971	49,996
2023-07-27	54.000	56.000	54.000	55.900	47.567	86,138
2023-07-26	52.150	53.300	52.050	53.300	45.354	35,393
2023-07-25	52.450	52.500	51.700	52.100	44.333	63,208
2023-07-24	52.150	52.550	52.000	52.300	44.503	21,329
2023-07-21	52.350	52.500	52.100	52.150	44.376	18,446
2023-07-20	52.650	52.700	52.000	52.450	44.631	22,039
2023-07-19	52.250	52.650	52.050	52.650	44.801	12,163
2023-07-18	52.050	52.200	51.850	52.150	44.376	11,475
2023-07-17	52.400	52.400	51.850	52.050	44.291	17,049
2023-07-14	52.650	52.650	52.100	52.400	44.589	17,608
2023-07-13	52.450	52.650	52.300	52.600	44.759	16,485
2023-07-12	51.800	52.300	51.750	52.150	44.376	18,897
2023-07-11	52.000	52.050	51.650	51.800	44.078	24,468
2023-07-10	52.350	52.400	51.500	52.000	44.248	55,469
2023-07-07	51.850	51.850	51.150	51.650	43.950	35,663
2023-07-06	53.600	53.850	51.800	51.800	44.078	45,489

← NewerPage 14 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.