Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	60.700	61.700	60.500	60.950	54.063	5,101
2024-08-29	60.400	61.000	60.200	60.600	53.752	542
2024-08-28	60.600	61.500	59.900	60.450	53.619	1,445
2024-08-27	60.900	61.400	60.900	60.950	54.063	257
2024-08-23	59.900	60.500	59.900	60.350	53.530	586
2024-08-22	59.700	60.150	59.700	60.150	53.353	269
2024-08-21	59.150	59.700	59.100	59.450	52.732	620
2024-08-20	59.350	59.700	58.900	59.050	52.377	407
2024-08-19	59.150	60.200	58.000	59.450	52.732	400
2024-08-16	58.600	59.200	58.600	59.150	52.466	700
2024-08-15	58.300	59.300	58.300	58.750	52.111	819
2024-08-14	57.700	58.900	57.500	58.050	51.490	1,620
2024-08-13	56.900	57.300	56.500	57.250	50.781	1,160
2024-08-12	58.050	58.300	56.600	56.850	50.426	1,362
2024-08-09	58.150	58.300	57.800	58.150	51.579	338
2024-08-08	58.050	58.400	57.600	58.200	51.623	1,487
2024-08-07	57.900	58.200	57.600	58.100	51.535	746
2024-08-06	57.100	57.900	57.100	57.850	51.313	925
2024-08-05	56.700	57.000	56.200	56.650	50.248	532
2024-08-02	58.150	58.200	57.600	57.650	51.135	658
2024-08-01	58.050	59.500	57.600	58.400	51.801	949
2024-07-31	57.800	58.200	57.700	57.850	51.313	280
2024-07-30	57.300	57.700	56.300	57.650	51.135	771
2024-07-29	58.050	58.300	57.000	57.150	50.692	647
2024-07-26	57.500	57.900	57.500	57.750	51.224	589
2024-07-25	57.200	57.500	56.800	57.300	50.825	822
2024-07-24	56.600	57.450	56.600	57.450	50.958	987
2024-07-23	58.050	58.100	56.700	57.050	50.603	1,138
2024-07-22	58.100	58.600	58.100	58.350	51.756	1,309
2024-07-19	57.900	58.100	57.700	58.050	51.490	788
2024-07-18	58.250	58.700	57.900	58.400	51.801	4,139
2024-07-17	57.600	58.200	56.900	58.050	51.490	643
2024-07-16	57.400	57.600	56.900	57.500	51.002	881
2024-07-15	56.700	57.100	56.400	57.050	50.603	1,070
2024-07-12	56.300	57.000	56.300	56.950	50.515	660
2024-07-11	55.350	56.600	55.300	56.150	49.805	303
2024-07-10	55.900	55.900	55.400	55.450	49.184	759
2024-07-09	56.900	56.900	55.800	55.950	49.628	730
2024-07-08	57.300	58.100	56.600	56.850	50.426	316
2024-07-05	57.600	58.000	56.900	57.150	50.692	489
2024-07-04	56.600	57.300	56.600	57.000	50.559	1,013
2024-07-03	56.400	57.300	56.400	56.850	50.426	615
2024-07-02	55.750	56.200	55.100	55.850	49.539	2,690
2024-07-01	55.800	57.000	55.800	56.050	49.716	560
2024-06-28	55.250	55.800	55.100	55.250	49.007	849
2024-06-27	56.200	56.200	55.200	55.600	49.317	2,289
2024-06-26	57.000	58.200	56.000	56.650	50.248	65,517
2024-06-25	56.800	57.200	56.400	56.850	50.426	3,807
2024-06-24	56.200	57.000	56.200	56.800	50.381	1,986
2024-06-21	55.200	56.200	55.200	55.700	49.406	2,783
2024-06-20	53.900	57.100	50.600	55.300	49.051	9,896
2024-06-19	63.550	64.200	63.100	63.200	56.058	330
2024-06-18	64.300	64.300	64.000	64.050	56.812	281
2024-06-17	63.250	64.200	62.800	64.100	56.857	1,254
2024-06-14	63.850	63.900	62.900	63.500	56.324	2,787
2024-06-13	66.000	66.000	64.300	64.300	57.034	534
2024-06-12	66.550	66.600	66.300	66.450	58.941	1,067
2024-06-11	66.150	66.600	65.800	66.450	58.941	1,714
2024-06-10	67.600	67.600	65.400	66.250	58.764	1,481
2024-06-07	71.250	71.300	69.600	70.000	59.562	2,189

← NewerPage 10 of 22 · 1,262 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.