Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	56.450	57.250	55.750	57.100	44.671	49,835
2022-05-05	56.150	57.400	56.150	56.600	44.280	53,967
2022-05-04	55.800	56.700	55.750	56.150	43.928	67,662
2022-05-03	56.800	57.750	56.050	56.050	43.850	59,998
2022-05-02	56.800	57.600	54.900	56.800	44.437	76,980
2022-04-29	55.750	56.850	55.750	56.800	44.437	84,877
2022-04-28	54.000	55.650	53.200	55.150	43.146	126,848
2022-04-27	50.850	55.250	50.250	53.750	42.051	185,107
2022-04-26	49.460	51.450	49.220	49.920	39.054	59,896
2022-04-25	48.680	48.960	47.540	48.960	38.303	40,961
2022-04-22	48.600	48.820	48.140	48.420	37.881	35,992
2022-04-21	48.560	49.480	48.440	48.880	38.241	47,537
2022-04-20	48.080	48.620	48.000	48.420	37.881	30,873
2022-04-19	47.900	48.040	47.160	47.880	37.458	39,434
2022-04-14	47.380	47.940	47.380	47.800	37.396	29,072
2022-04-13	46.700	47.360	46.580	47.260	36.973	55,016
2022-04-12	46.380	46.900	46.120	46.900	36.692	37,054
2022-04-11	46.900	47.120	46.600	46.660	36.504	27,103
2022-04-08	46.200	46.740	45.940	46.600	36.457	41,116
2022-04-07	45.640	46.200	45.580	45.600	35.675	22,274
2022-04-06	45.720	45.860	45.220	45.640	35.706	30,574
2022-04-05	45.660	46.440	45.640	45.920	35.925	39,941
2022-04-04	45.840	46.100	45.560	45.640	35.706	27,208
2022-04-01	45.580	46.680	45.560	45.700	35.753	29,161
2022-03-31	47.360	47.520	45.720	45.720	35.768	64,375
2022-03-30	47.200	47.700	47.000	47.340	37.036	27,689
2022-03-29	47.980	47.980	47.100	47.100	36.848	38,209
2022-03-28	47.580	48.320	47.340	47.540	37.192	34,128
2022-03-25	47.400	47.540	47.040	47.480	37.145	22,382
2022-03-24	47.500	47.580	47.080	47.500	37.161	31,102
2022-03-23	47.540	47.940	47.060	47.400	37.083	45,293
2022-03-22	47.480	47.740	47.120	47.560	37.208	44,916
2022-03-21	46.980	47.660	46.920	47.400	37.083	51,805
2022-03-18	46.820	47.060	46.780	46.900	36.692	75,750
2022-03-17	47.180	47.480	46.900	46.980	36.754	79,924
2022-03-16	46.440	47.320	46.200	46.920	36.707	56,157
2022-03-15	45.900	46.180	45.540	45.840	35.862	26,841
2022-03-14	45.400	46.100	45.300	45.840	35.862	37,897
2022-03-11	45.180	45.960	45.020	45.020	35.221	35,671
2022-03-10	45.120	45.740	44.740	45.160	35.330	37,088
2022-03-09	45.660	46.020	45.000	45.300	35.440	61,868
2022-03-08	45.000	46.140	44.980	45.020	35.221	93,941
2022-03-07	44.360	45.540	43.640	45.340	35.471	91,710
2022-03-04	46.260	46.260	45.080	45.500	35.596	44,637
2022-03-03	46.440	47.040	46.100	46.300	36.222	52,207
2022-03-02	46.240	46.460	45.800	46.180	36.128	47,346
2022-03-01	47.500	47.500	46.440	46.500	36.379	65,725
2022-02-28	46.600	47.360	46.520	47.260	36.973	52,843
2022-02-25	46.560	47.380	46.380	47.240	36.958	36,569
2022-02-24	46.160	47.120	45.900	46.560	36.426	127,182
2022-02-23	46.800	47.300	46.680	47.100	36.848	64,432
2022-02-22	46.320	46.900	46.180	46.800	36.613	68,973
2022-02-21	47.240	47.860	46.540	46.940	36.723	76,079
2022-02-18	46.900	47.940	46.840	46.880	36.676	69,649
2022-02-17	46.900	47.620	46.480	47.320	37.020	59,723
2022-02-16	47.320	47.920	45.980	47.040	36.801	153,823
2022-02-15	48.980	49.040	47.260	47.780	37.380	96,037
2022-02-14	48.900	49.060	48.100	48.780	38.162	43,753
2022-02-11	49.320	49.320	48.540	49.260	38.538	42,136
2022-02-10	49.240	49.280	48.920	49.000	38.335	46,287

← NewerPage 20 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.