Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	55.700	55.700	55.200	55.200	44.916	46,764
2022-07-28	55.350	55.650	55.050	55.300	44.997	22,969
2022-07-27	55.950	55.950	55.350	55.450	45.119	15,268
2022-07-26	55.900	56.200	55.550	55.700	45.323	21,277
2022-07-25	55.500	55.900	55.500	55.850	45.445	25,411
2022-07-22	55.450	55.900	55.450	55.600	45.241	23,874
2022-07-21	56.250	56.250	55.350	55.700	45.323	26,007
2022-07-20	56.650	56.850	56.000	56.100	45.648	22,958
2022-07-19	56.650	56.900	56.200	56.550	46.014	27,550
2022-07-18	56.500	57.200	56.400	56.900	46.299	28,845
2022-07-15	56.000	56.600	55.900	56.450	45.933	35,249
2022-07-14	55.000	55.800	54.750	55.700	45.323	43,591
2022-07-13	54.900	55.400	54.700	55.000	44.753	41,315
2022-07-12	54.750	55.000	54.250	54.800	44.590	36,029
2022-07-11	53.950	55.100	53.950	54.650	44.468	30,470
2022-07-08	54.850	54.900	54.250	54.250	44.143	52,325
2022-07-07	53.950	55.150	53.950	54.850	44.631	68,930
2022-07-06	52.550	54.150	52.550	53.900	43.858	66,513
2022-07-05	52.350	52.600	52.100	52.550	42.759	27,673
2022-07-04	52.150	52.550	52.000	52.300	42.556	17,298
2022-07-01	52.200	52.350	51.650	52.150	42.434	24,144
2022-06-30	51.950	52.400	51.350	52.200	42.475	55,101
2022-06-29	52.150	52.500	51.600	51.950	42.271	37,191
2022-06-28	52.800	53.250	52.500	52.500	42.719	36,097
2022-06-27	52.550	53.000	52.050	52.950	43.085	38,866
2022-06-24	51.950	52.700	51.800	52.500	42.719	36,810
2022-06-23	52.350	52.650	51.650	51.950	42.271	29,337
2022-06-22	52.100	52.750	51.500	52.650	42.841	32,364
2022-06-21	51.550	52.650	51.550	52.200	42.475	32,151
2022-06-20	51.500	51.850	50.800	51.550	41.946	40,977
2022-06-17	52.300	52.350	51.550	51.550	41.946	61,272
2022-06-16	52.950	53.000	51.550	52.350	42.597	46,773
2022-06-15	53.700	53.700	53.150	53.150	43.248	36,818
2022-06-14	53.150	53.750	52.850	53.050	43.166	51,877
2022-06-13	53.600	53.700	52.500	53.100	43.207	39,466
2022-06-10	53.450	53.750	53.050	53.650	43.654	44,533
2022-06-09	54.250	54.250	53.150	53.850	43.817	60,381
2022-06-08	54.300	54.350	53.700	54.250	44.143	58,406
2022-06-07	54.150	54.300	53.350	54.200	44.102	38,710
2022-06-06	54.550	54.850	54.300	54.300	44.183	39,546
2022-06-03	54.500	54.600	54.000	54.600	44.427	37,183
2022-06-02	53.600	54.500	53.500	54.150	44.061	37,183
2022-06-01	53.500	54.000	53.200	53.350	43.410	32,274
2022-05-31	53.750	53.800	53.150	53.200	43.288	98,722
2022-05-30	53.850	54.500	53.650	53.700	43.695	33,153
2022-05-27	56.150	56.150	55.550	55.800	43.654	59,338
2022-05-26	55.850	56.100	55.550	55.950	43.772	23,175
2022-05-25	55.750	56.250	55.750	55.950	43.772	45,588
2022-05-24	56.000	56.350	55.750	55.750	43.615	39,831
2022-05-23	56.600	56.700	56.100	56.300	44.046	32,048
2022-05-20	56.450	56.700	55.600	56.050	43.850	33,710
2022-05-19	56.700	56.700	55.550	56.000	43.811	39,935
2022-05-18	57.500	58.150	56.850	57.000	44.593	53,776
2022-05-17	57.500	57.850	57.100	57.500	44.984	55,327
2022-05-16	57.000	58.200	56.850	57.450	44.945	36,521
2022-05-13	56.500	57.800	56.500	57.350	44.867	34,731
2022-05-12	56.300	57.050	55.900	56.800	44.437	57,671
2022-05-11	55.750	57.250	55.750	56.650	44.319	52,146
2022-05-10	56.750	57.200	55.750	55.750	43.615	46,905
2022-05-09	56.800	57.300	56.400	56.900	44.515	38,449

← NewerPage 19 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.