Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	48.980	49.340	48.900	49.340	38.601	19,266
2022-02-08	48.960	49.100	48.320	48.560	37.990	30,954
2022-02-07	48.880	49.180	48.600	49.080	38.397	25,998
2022-02-04	49.100	49.200	48.500	48.800	38.178	54,268
2022-02-03	49.500	49.600	48.900	49.080	38.397	37,928
2022-02-02	49.500	50.100	49.340	49.680	38.867	39,622
2022-02-01	51.250	51.250	49.360	49.360	38.616	52,856
2022-01-31	51.800	51.900	50.000	50.500	39.508	61,356
2022-01-28	50.500	51.300	50.050	51.300	40.134	84,360
2022-01-27	49.500	50.500	48.820	50.350	39.391	113,505
2022-01-26	49.840	50.600	47.520	49.500	38.726	96,525
2022-01-25	50.600	50.950	49.420	49.820	38.976	73,972
2022-01-24	49.380	50.600	49.220	50.400	39.430	90,464
2022-01-21	49.520	49.840	49.060	49.120	38.428	53,068
2022-01-20	50.650	51.200	49.840	49.920	39.054	50,137
2022-01-19	50.150	50.750	49.900	50.650	39.625	54,860
2022-01-18	48.900	50.600	48.740	50.250	39.312	88,235
2022-01-17	48.580	49.040	48.300	48.820	38.194	37,768
2022-01-14	47.980	48.260	47.780	48.080	37.615	26,092
2022-01-13	48.240	48.240	47.780	48.180	37.693	42,170
2022-01-12	47.880	48.440	47.740	48.240	37.740	26,009
2022-01-11	47.860	48.180	47.520	47.680	37.302	24,742
2022-01-10	48.480	48.520	47.380	47.740	37.349	37,888
2022-01-07	48.140	48.240	47.540	48.200	37.709	21,717
2022-01-06	47.680	48.140	47.300	47.960	37.521	47,330
2022-01-05	47.500	48.800	47.460	47.960	37.521	70,955
2022-01-04	48.120	48.840	46.740	47.320	37.020	78,283
2022-01-03	47.320	47.980	47.140	47.700	37.318	38,866
2021-12-31	47.440	47.440	47.220	47.320	37.020	11,665
2021-12-30	47.260	47.440	47.100	47.440	37.114	20,863
2021-12-29	46.980	47.360	46.900	47.320	37.020	25,713
2021-12-28	46.500	46.800	46.340	46.800	36.613	29,900
2021-12-27	46.560	46.700	45.980	46.520	36.394	25,999
2021-12-24	46.360	46.660	46.360	46.660	36.504	3,742
2021-12-23	46.680	46.860	46.480	46.500	36.379	13,967
2021-12-22	47.000	47.100	46.620	46.680	36.520	22,913
2021-12-21	46.520	47.060	46.520	46.940	36.723	39,596
2021-12-20	46.740	46.820	46.200	46.380	36.285	38,654
2021-12-17	47.300	47.400	47.100	47.100	36.848	70,889
2021-12-16	47.780	47.980	47.360	47.440	37.114	27,484
2021-12-15	47.720	47.820	47.280	47.560	37.208	40,260
2021-12-14	47.240	48.020	47.220	47.720	37.333	51,204
2021-12-13	47.180	47.420	47.060	47.280	36.989	41,237
2021-12-10	46.820	47.400	46.640	47.080	36.832	32,766
2021-12-09	47.020	47.380	46.860	46.860	36.660	40,259
2021-12-08	47.200	47.820	47.040	47.040	36.801	30,963
2021-12-07	47.400	47.740	47.020	47.420	37.098	39,894
2021-12-06	46.060	47.320	45.960	47.180	36.911	42,245
2021-12-03	45.700	46.220	45.480	45.780	35.815	41,244
2021-12-02	45.800	45.800	44.920	45.460	35.565	37,290
2021-12-01	45.700	46.240	45.460	46.060	36.034	60,331
2021-11-30	45.600	46.060	45.340	45.460	35.565	99,074
2021-11-29	45.540	45.800	45.120	45.740	35.784	93,200
2021-11-26	46.200	46.260	45.200	45.560	35.643	64,680
2021-11-25	46.400	46.640	46.020	46.480	36.363	54,163
2021-11-24	46.020	46.780	45.300	46.300	36.222	82,121
2021-11-23	47.700	47.740	47.020	47.020	36.786	29,846
2021-11-22	47.620	47.980	46.980	47.860	37.443	35,009
2021-11-19	48.500	48.500	47.280	47.600	37.239	68,115
2021-11-18	49.180	49.180	48.440	48.500	37.943	51,123

← NewerPage 21 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.