Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	53.400	54.250	53.300	53.700	45.695	42,644
2023-07-04	53.700	53.800	53.000	53.400	45.439	24,473
2023-07-03	52.700	53.300	52.700	53.050	45.142	24,170
2023-06-30	52.800	52.900	52.500	52.500	44.674	45,262
2023-06-29	52.800	52.850	52.600	52.800	44.929	64,163
2023-06-28	52.650	52.750	52.350	52.700	44.844	29,562
2023-06-27	52.100	52.550	51.450	52.550	44.716	44,844
2023-06-26	52.650	52.650	51.700	51.900	44.163	44,608
2023-06-23	52.850	52.950	51.900	52.650	44.801	36,490
2023-06-22	53.700	53.700	52.650	52.850	44.971	19,455
2023-06-21	53.750	54.100	53.250	53.750	45.737	24,019
2023-06-20	54.500	54.950	53.600	53.750	45.737	31,749
2023-06-19	54.250	54.850	54.250	54.450	46.333	21,496
2023-06-16	54.350	54.750	54.200	54.200	46.120	79,250
2023-06-15	54.700	54.750	53.450	54.350	46.248	34,325
2023-06-14	54.350	54.950	54.200	54.700	46.546	32,686
2023-06-13	53.550	54.550	53.300	54.300	46.205	32,482
2023-06-12	53.700	54.250	53.550	53.550	45.567	23,859
2023-06-09	53.900	53.950	53.550	53.600	45.610	30,947
2023-06-08	54.100	54.600	53.600	53.750	45.737	20,079
2023-06-07	54.150	54.250	53.850	54.100	46.035	30,350
2023-06-06	55.350	55.350	54.000	54.150	46.078	29,453
2023-06-05	55.150	55.450	54.800	55.350	47.099	22,068
2023-06-02	55.200	55.200	54.400	55.000	46.801	26,105
2023-06-01	55.800	55.900	55.000	55.000	46.801	37,116
2023-05-31	55.800	56.200	55.650	55.800	47.482	62,348
2023-05-30	55.900	56.100	55.600	55.800	47.482	37,052
2023-05-29	56.250	56.250	55.850	55.900	47.567	23,218
2023-05-26	58.550	58.650	58.050	58.500	47.601	39,420
2023-05-25	58.500	58.900	58.100	58.550	47.642	27,762
2023-05-24	58.550	59.000	58.300	58.500	47.601	54,629
2023-05-23	58.450	59.050	58.450	58.600	47.682	31,039
2023-05-22	58.900	59.150	58.300	58.500	47.601	47,957
2023-05-19	59.200	59.350	58.650	58.850	47.886	38,685
2023-05-18	58.200	59.150	58.200	58.750	47.804	37,476
2023-05-17	58.050	58.500	57.750	58.100	47.275	78,373
2023-05-16	58.050	58.350	57.850	58.250	47.397	37,308
2023-05-15	57.250	58.500	57.250	58.100	47.275	69,931
2023-05-12	57.050	57.350	56.850	57.050	46.421	37,738
2023-05-11	56.700	57.050	56.400	57.050	46.421	43,505
2023-05-10	55.900	56.700	55.900	56.700	46.136	34,085
2023-05-09	56.450	56.900	55.800	55.900	45.485	22,320
2023-05-08	55.750	57.000	55.750	56.450	45.933	38,873
2023-05-05	55.500	55.950	55.500	55.700	45.323	45,473
2023-05-04	56.150	56.500	55.500	55.500	45.160	52,343
2023-05-03	55.700	56.350	55.350	56.150	45.689	61,665
2023-05-02	55.900	56.500	55.700	55.700	45.323	55,105
2023-04-28	55.700	56.500	55.550	55.950	45.526	55,258
2023-04-27	54.900	56.350	54.900	55.750	45.363	56,806
2023-04-26	55.550	56.200	53.250	55.850	45.445	114,840
2023-04-25	57.800	57.800	56.850	57.050	46.421	34,563
2023-04-24	58.200	58.200	57.300	57.900	47.113	42,924
2023-04-21	58.100	58.250	57.600	58.250	47.397	24,973
2023-04-20	58.800	58.800	57.900	58.150	47.316	39,531
2023-04-19	58.650	59.300	58.450	58.800	47.845	46,027
2023-04-18	59.550	59.600	58.450	58.850	47.886	51,386
2023-04-17	58.900	59.750	58.900	59.600	48.496	27,815
2023-04-14	58.100	58.650	57.900	58.450	47.560	42,969
2023-04-13	57.300	58.150	57.300	57.600	46.869	34,022
2023-04-12	56.600	57.500	56.200	57.300	46.624	66,085

← NewerPage 15 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.