Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	58.800	59.000	55.950	56.350	45.851	128,181
2023-04-06	58.500	59.400	57.900	58.800	47.845	69,055
2023-04-05	59.450	59.550	58.600	58.700	47.764	53,609
2023-04-04	58.750	59.700	58.750	59.550	48.455	47,965
2023-04-03	58.100	59.000	58.100	58.750	47.804	33,888
2023-03-31	58.700	59.000	57.950	58.100	47.275	55,144
2023-03-30	58.900	59.150	58.250	58.700	47.764	59,270
2023-03-29	58.700	59.050	58.300	58.900	47.926	32,343
2023-03-28	59.650	59.850	58.650	58.700	47.764	27,745
2023-03-27	59.400	60.000	59.250	59.600	48.496	31,632
2023-03-24	60.400	60.550	58.850	59.300	48.252	57,303
2023-03-23	59.850	61.300	59.850	60.400	49.147	50,516
2023-03-22	59.100	60.000	59.050	60.000	48.821	36,533
2023-03-21	58.700	59.500	58.400	59.100	48.089	56,929
2023-03-20	58.100	58.800	57.750	58.700	47.764	39,818
2023-03-17	58.900	59.050	58.550	58.700	47.764	77,277
2023-03-16	59.150	59.350	58.550	58.850	47.886	48,876
2023-03-15	59.750	60.150	58.600	58.950	47.967	77,593
2023-03-14	59.150	60.200	58.900	59.750	48.618	52,570
2023-03-13	61.350	61.350	59.100	59.100	48.089	100,664
2023-03-10	62.400	62.400	61.650	62.100	50.530	39,556
2023-03-09	62.600	63.100	62.250	62.400	50.774	56,604
2023-03-08	62.350	62.850	61.800	62.600	50.937	100,183
2023-03-07	61.550	63.350	61.550	62.500	50.856	108,600
2023-03-06	61.750	62.050	61.200	61.550	50.083	45,653
2023-03-03	62.000	62.200	61.500	61.650	50.164	28,860
2023-03-02	61.250	62.000	60.750	61.850	50.327	72,621
2023-03-01	61.450	61.950	61.100	61.250	49.838	57,947
2023-02-28	60.500	61.400	60.300	61.200	49.798	97,894
2023-02-27	61.200	61.250	60.300	60.400	49.147	82,686
2023-02-24	61.500	61.850	61.100	61.250	49.838	58,038
2023-02-23	61.800	62.050	61.300	61.400	49.961	57,131
2023-02-22	61.750	62.350	61.500	61.750	50.245	46,454
2023-02-21	61.000	62.300	61.000	61.750	50.245	53,947
2023-02-20	62.750	62.750	61.450	61.450	50.001	58,924
2023-02-17	61.550	62.750	61.050	62.600	50.937	80,444
2023-02-16	60.600	62.800	60.400	61.900	50.367	160,282
2023-02-15	65.000	65.000	60.150	60.750	49.432	357,453
2023-02-14	67.000	67.350	66.550	67.350	54.802	49,940
2023-02-13	66.450	67.650	66.450	66.900	54.436	81,545
2023-02-10	66.200	67.050	65.850	66.400	54.029	68,316
2023-02-09	67.000	67.700	66.300	66.300	53.948	58,270
2023-02-08	68.100	68.100	66.650	66.900	54.436	43,108
2023-02-07	67.800	68.350	67.300	68.000	55.331	61,486
2023-02-06	68.800	69.150	67.600	67.800	55.168	55,191
2023-02-03	68.450	69.150	67.900	68.800	55.982	50,364
2023-02-02	67.800	68.900	67.650	68.450	55.697	43,815
2023-02-01	66.950	68.400	66.700	67.800	55.168	64,840
2023-01-31	66.350	66.700	65.200	66.700	54.273	66,475
2023-01-30	65.600	67.350	65.450	66.200	53.866	95,468
2023-01-27	65.150	65.650	65.100	65.200	53.053	47,263
2023-01-26	65.550	66.350	64.850	65.150	53.012	48,609
2023-01-25	64.350	66.400	64.350	65.450	53.256	64,556
2023-01-24	63.800	65.150	63.800	64.350	52.361	51,711
2023-01-23	63.800	64.350	63.300	63.400	51.588	38,621
2023-01-20	63.400	63.700	63.250	63.500	51.669	34,041
2023-01-19	64.100	64.650	63.300	63.350	51.547	46,305
2023-01-18	63.600	64.300	62.150	64.100	52.157	60,809
2023-01-17	63.250	63.950	63.050	63.600	51.751	29,138
2023-01-16	63.150	63.800	63.150	63.250	51.466	38,072

← NewerPage 16 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.