Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	62.500	63.100	62.500	63.000	57.186	24,907
2024-11-27	62.000	62.400	61.300	62.400	56.642	43,262
2024-11-26	62.300	62.600	61.800	62.100	56.369	39,207
2024-11-25	63.500	63.700	62.300	62.300	56.551	52,181
2024-11-22	63.000	63.600	62.600	63.500	57.640	32,836
2024-11-21	63.100	63.300	62.700	62.800	57.005	38,635
2024-11-20	63.700	63.900	63.100	63.100	57.277	27,079
2024-11-19	63.700	63.900	63.400	63.800	57.912	20,832
2024-11-18	63.500	64.000	63.500	63.800	57.912	21,453
2024-11-15	64.500	64.700	63.900	63.900	58.003	16,952
2024-11-14	65.200	65.300	64.600	64.700	58.729	18,689
2024-11-13	64.900	65.100	64.500	65.100	59.093	29,616
2024-11-12	66.100	66.100	65.000	65.000	59.002	17,289
2024-11-11	66.500	66.500	66.000	66.100	60.000	28,598
2024-11-08	65.400	66.200	65.400	65.500	59.456	33,358
2024-11-07	66.400	66.700	66.200	66.500	60.363	18,190
2024-11-06	67.000	67.500	66.300	66.300	60.182	28,866
2024-11-05	66.800	67.700	66.700	67.000	60.817	25,316
2024-11-04	66.800	67.000	66.600	66.800	60.636	20,052
2024-11-01	67.200	67.600	66.700	66.700	60.545	36,924
2024-10-31	67.100	67.400	66.700	67.100	60.908	47,418
2024-10-30	68.100	68.500	67.200	67.400	61.180	31,088
2024-10-29	68.300	68.900	67.600	68.100	61.816	35,416
2024-10-28	68.300	69.200	68.100	68.300	61.997	43,973
2024-10-25	66.800	68.200	66.200	68.200	61.906	80,145
2024-10-24	62.200	66.900	62.200	66.900	60.726	209,270
2024-10-23	58.800	59.400	58.600	58.900	53.465	24,815
2024-10-22	59.100	59.300	58.600	59.000	53.555	28,256
2024-10-21	59.400	60.000	59.000	59.100	53.646	21,829
2024-10-18	59.300	59.800	58.900	59.400	53.919	21,730
2024-10-17	60.000	60.400	59.400	59.400	53.919	22,982
2024-10-16	59.400	60.300	59.400	60.000	54.463	23,502
2024-10-15	60.000	60.500	59.500	59.900	54.372	60,519
2024-10-14	59.700	60.000	58.900	60.000	54.463	38,941
2024-10-11	59.300	59.700	59.000	59.300	53.828	26,535
2024-10-10	59.400	59.600	59.000	59.400	53.919	18,930
2024-10-09	58.800	59.300	58.800	59.300	53.828	28,269
2024-10-08	58.100	58.900	58.100	58.900	53.465	16,789
2024-10-07	58.700	58.800	57.800	58.300	52.920	31,376
2024-10-04	58.100	59.000	57.900	58.800	53.374	21,095
2024-10-03	59.300	59.500	58.100	58.100	52.738	25,274
2024-10-02	59.800	59.800	58.900	59.300	53.828	19,267
2024-10-01	60.300	60.600	59.600	59.800	54.282	19,789
2024-09-30	61.000	61.200	60.300	60.400	54.826	30,603
2024-09-27	61.000	61.300	60.900	61.000	55.371	10,862
2024-09-26	61.400	61.500	60.800	60.800	55.189	46,767
2024-09-25	60.700	61.400	60.700	61.300	55.643	17,370
2024-09-24	60.800	61.300	60.400	60.700	55.099	25,860
2024-09-23	60.300	60.700	59.900	60.500	54.917	16,748
2024-09-20	61.500	61.500	60.300	60.300	54.735	46,232
2024-09-19	61.100	61.600	60.500	61.500	55.825	32,961
2024-09-18	60.700	61.000	60.400	60.400	54.826	23,780
2024-09-17	60.700	61.400	60.600	60.700	55.099	36,178
2024-09-16	61.100	61.100	59.600	60.700	55.099	53,220
2024-09-13	62.300	62.700	61.900	62.500	55.443	40,128
2024-09-12	62.400	62.600	61.900	62.200	55.177	22,391
2024-09-11	61.800	62.800	61.600	62.000	55.000	23,185
2024-09-10	62.900	63.000	61.400	61.600	54.645	26,314
2024-09-09	61.700	62.900	61.700	62.600	55.532	18,156
2024-09-06	62.100	62.800	61.600	61.700	54.734	36,037

← NewerPage 9 of 22 · 1,284 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.