Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	69.500	69.650	68.250	68.800	55.982	47,777
2022-10-19	69.550	70.600	68.350	69.350	56.429	105,192
2022-10-18	69.050	70.000	68.450	69.350	56.429	96,593
2022-10-17	69.300	69.850	67.500	68.450	55.697	67,939
2022-10-14	67.650	69.250	66.750	69.100	56.226	111,399
2022-10-13	66.250	67.700	66.200	66.950	54.477	90,697
2022-10-12	66.900	67.150	65.150	66.250	53.907	69,698
2022-10-11	65.550	66.900	65.200	66.550	54.151	71,016
2022-10-10	64.850	65.600	63.100	65.550	53.337	71,577
2022-10-07	64.650	65.300	64.150	65.200	53.053	56,256
2022-10-06	63.700	65.150	63.700	64.650	52.605	70,106
2022-10-05	63.550	64.000	63.100	63.700	51.832	71,123
2022-10-04	64.300	64.750	63.450	63.600	51.751	73,621
2022-10-03	64.500	64.550	62.250	63.800	51.913	72,137
2022-09-30	63.350	65.550	63.350	64.900	52.808	85,626
2022-09-29	62.850	63.500	62.750	63.500	51.669	65,606
2022-09-28	62.950	62.950	61.600	62.800	51.100	88,863
2022-09-27	61.400	64.400	61.400	63.500	51.669	125,974
2022-09-26	59.050	60.350	58.650	60.150	48.943	78,917
2022-09-23	58.750	59.900	58.750	59.500	48.415	84,490
2022-09-22	57.400	57.950	57.050	57.950	47.153	38,714
2022-09-21	58.150	58.150	57.150	57.650	46.909	46,109
2022-09-20	57.200	58.650	57.200	58.150	47.316	77,839
2022-09-19	56.500	57.450	56.000	57.200	46.543	23,880
2022-09-16	55.400	56.900	55.200	56.600	46.055	74,609
2022-09-15	56.450	56.500	55.450	55.700	45.323	40,973
2022-09-14	57.200	57.250	56.200	56.450	45.933	37,097
2022-09-13	56.650	57.450	56.150	57.000	46.380	67,565
2022-09-12	56.150	56.700	55.950	56.650	46.096	43,394
2022-09-09	56.350	56.450	55.750	55.850	45.445	22,320
2022-09-08	57.250	57.250	55.950	56.350	45.851	20,894
2022-09-07	57.000	57.300	56.500	57.000	46.380	46,895
2022-09-06	57.500	57.500	56.850	57.150	46.502	29,442
2022-09-05	57.050	57.500	56.700	57.250	46.584	26,628
2022-09-02	57.000	57.550	56.750	57.300	46.624	38,778
2022-09-01	56.650	57.000	55.450	57.000	46.380	65,407
2022-08-31	57.200	57.400	56.600	56.700	46.136	56,709
2022-08-30	57.300	57.650	56.900	57.200	46.543	28,624
2022-08-29	57.450	57.450	56.450	57.300	46.624	37,179
2022-08-26	58.300	58.750	57.800	57.800	47.031	28,232
2022-08-25	58.950	59.200	58.000	58.100	47.275	46,939
2022-08-24	58.850	59.100	58.450	58.950	47.967	30,857
2022-08-23	59.050	59.400	58.750	58.850	47.886	25,211
2022-08-22	60.000	60.000	59.100	59.300	48.252	20,213
2022-08-19	60.250	60.400	59.900	60.050	48.862	22,549
2022-08-18	60.500	60.950	59.800	60.250	49.025	48,639
2022-08-17	60.000	60.700	60.000	60.700	49.391	45,050
2022-08-16	59.650	60.300	59.400	60.200	48.984	48,811
2022-08-15	58.400	59.600	58.400	59.450	48.374	37,304
2022-08-12	57.550	58.700	57.550	58.350	47.479	37,137
2022-08-11	58.650	58.850	57.050	57.550	46.828	31,701
2022-08-10	58.500	58.750	58.100	58.350	47.479	24,761
2022-08-09	58.550	58.750	58.150	58.700	47.764	36,701
2022-08-08	58.350	58.850	57.900	58.400	47.519	50,808
2022-08-05	59.800	60.000	57.950	58.100	47.275	42,190
2022-08-04	59.050	60.100	58.100	59.900	48.740	83,416
2022-08-03	56.850	59.650	55.950	57.900	47.113	138,764
2022-08-02	54.150	55.400	54.150	55.300	44.997	46,466
2022-08-01	55.250	55.400	54.150	54.150	44.061	49,120
2022-07-29	55.700	55.700	55.200	55.200	44.916	46,764

← NewerPage 18 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.