Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	61.050	63.350	61.050	63.150	51.384	59,496
2023-01-12	61.150	61.850	61.050	61.250	49.838	51,159
2023-01-11	62.150	62.250	60.550	61.050	49.676	60,263
2023-01-10	61.400	62.350	61.200	62.050	50.489	52,566
2023-01-09	60.900	61.450	60.650	61.450	50.001	28,706
2023-01-06	61.550	61.550	60.600	60.800	49.472	27,103
2023-01-05	61.700	62.000	61.200	61.350	49.920	47,837
2023-01-04	63.500	63.850	61.600	62.050	50.489	53,518
2023-01-03	64.200	64.350	63.450	63.600	51.751	36,737
2023-01-02	64.000	64.350	63.950	64.200	52.239	11,991
2022-12-30	64.350	64.500	63.850	63.950	52.035	20,437
2022-12-29	64.050	64.500	63.850	64.350	52.361	22,157
2022-12-28	64.350	64.350	63.250	64.000	52.076	33,617
2022-12-27	64.500	65.000	64.000	64.050	52.117	19,336
2022-12-23	64.700	64.900	64.050	64.350	52.361	26,079
2022-12-22	64.150	65.400	64.100	64.800	52.727	60,334
2022-12-21	63.550	64.100	63.150	64.050	52.117	29,909
2022-12-20	63.600	64.500	63.300	63.550	51.710	64,508
2022-12-19	64.550	65.250	63.650	63.850	51.954	54,993
2022-12-16	64.600	64.900	63.850	64.600	52.564	128,265
2022-12-15	64.250	65.400	63.950	64.650	52.605	74,968
2022-12-14	64.000	64.900	62.850	64.900	52.808	56,631
2022-12-13	64.150	65.150	63.750	64.050	52.117	71,804
2022-12-12	63.150	63.650	62.850	63.300	51.507	40,367
2022-12-09	63.350	64.000	63.100	63.400	51.588	59,330
2022-12-08	63.450	63.750	62.850	63.350	51.547	53,742
2022-12-07	63.000	63.500	62.250	63.400	51.588	48,893
2022-12-06	63.350	63.350	62.350	62.850	51.140	53,051
2022-12-05	63.350	63.800	62.950	63.300	51.507	59,698
2022-12-02	62.900	63.550	62.500	63.250	51.466	53,906
2022-12-01	63.300	63.400	62.450	62.800	51.100	45,357
2022-11-30	63.400	63.800	62.700	63.300	51.507	148,590
2022-11-29	63.100	63.300	62.300	62.950	51.222	49,447
2022-11-28	62.700	63.550	62.600	63.550	51.710	49,835
2022-11-25	62.550	63.150	62.450	62.900	51.181	35,495
2022-11-24	62.800	63.000	61.750	62.450	50.815	43,672
2022-11-23	62.750	63.250	62.550	62.800	51.100	40,578
2022-11-22	62.700	63.400	62.700	63.050	51.303	35,964
2022-11-21	62.350	63.450	61.950	62.650	50.978	54,470
2022-11-18	60.900	62.600	60.350	62.200	50.611	92,242
2022-11-17	59.850	61.050	59.750	60.300	49.065	88,341
2022-11-16	58.700	59.850	58.650	59.750	48.618	81,378
2022-11-15	56.850	58.850	56.800	58.550	47.642	76,998
2022-11-14	57.100	58.200	56.900	56.900	46.299	79,859
2022-11-11	59.100	59.400	57.000	57.050	46.421	63,819
2022-11-10	58.650	59.750	58.150	59.350	48.292	49,102
2022-11-09	59.350	60.200	58.600	58.650	47.723	50,227
2022-11-08	58.950	60.250	58.500	59.300	48.252	98,663
2022-11-07	57.600	59.150	57.600	58.750	47.804	77,321
2022-11-04	58.900	59.200	57.600	57.600	46.869	59,971
2022-11-03	59.100	59.500	58.400	58.900	47.926	48,750
2022-11-02	59.000	60.700	58.750	59.400	48.333	216,543
2022-11-01	58.100	59.900	58.000	58.700	47.764	108,490
2022-10-31	57.550	58.700	56.750	58.100	47.275	141,593
2022-10-28	62.900	62.900	55.150	57.900	47.113	321,022
2022-10-27	66.150	66.500	63.850	65.150	53.012	122,305
2022-10-26	66.050	66.550	65.900	66.150	53.826	54,785
2022-10-25	67.200	67.700	66.150	66.150	53.826	112,872
2022-10-24	67.600	67.600	65.750	66.950	54.477	90,972
2022-10-21	68.800	68.850	67.450	67.800	55.168	112,088

← NewerPage 17 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.