Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-06	70.750	71.400	70.300	70.350	59.860	940
2024-06-05	70.450	71.300	70.200	70.700	60.158	1,286
2024-06-04	69.800	70.800	68.800	70.600	60.072	2,086
2024-06-03	69.900	71.405	69.400	69.700	59.307	7,644
2024-05-31	68.300	69.100	67.700	68.900	58.626	37,026
2024-05-30	66.750	68.300	66.400	68.300	58.115	358
2024-05-29	67.450	67.800	66.800	67.000	57.009	498
2024-05-28	68.500	69.500	67.400	67.550	57.477	913
2024-05-24	66.600	67.200	66.600	67.150	57.137	238
2024-05-23	66.650	67.000	66.600	66.600	56.669	185
2024-05-22	66.950	67.200	66.400	66.450	56.541	616
2024-05-21	66.650	67.250	66.400	67.250	57.222	727
2024-05-20	66.400	66.800	66.400	66.700	56.754	420
2024-05-17	66.050	67.100	65.000	66.450	56.541	74,541
2024-05-16	66.450	66.800	66.150	66.150	56.286	295
2024-05-15	66.950	67.000	66.700	66.900	56.924	90
2024-05-14	66.400	66.700	66.400	66.500	56.584	362
2024-05-13	67.350	67.900	66.028	66.150	56.286	289
2024-05-10	66.700	67.600	66.700	67.600	57.520	186
2024-05-09	66.300	67.000	66.300	66.550	56.626	168
2024-05-08	66.350	66.900	66.000	66.500	56.584	666
2024-05-07	64.900	66.250	64.900	66.250	56.371	584
2024-05-03	64.900	65.300	64.800	64.950	55.265	490
2024-05-02	66.050	66.400	64.600	64.650	55.010	1,921
2024-05-01	65.900	65.900	65.900	65.900	56.073	0
2024-04-30	65.500	66.000	65.500	65.900	56.073	595
2024-04-29	65.400	65.400	65.000	65.300	55.563	465
2024-04-26	65.100	65.631	65.098	65.300	55.563	6,023
2024-04-25	64.700	65.300	64.295	64.900	55.222	5,102
2024-04-24	64.600	66.700	63.800	65.900	56.073	8,555
2024-04-23	65.200	65.600	64.600	64.850	55.180	6,304
2024-04-22	64.600	65.104	64.400	64.950	55.265	2,954
2024-04-19	64.600	64.795	64.397	64.500	54.882	5,321
2024-04-18	64.800	64.813	64.200	64.650	55.010	6,901
2024-04-17	63.750	64.800	63.600	64.600	54.967	6,032
2024-04-16	64.360	64.360	63.698	63.950	54.414	5,301
2024-04-15	64.900	65.200	64.400	64.900	55.222	84,873
2024-04-12	65.800	65.900	64.796	65.100	55.393	9,494
2024-04-11	65.300	65.900	65.200	65.750	55.946	8,117
2024-04-10	64.400	65.307	64.400	65.050	55.350	13,072
2024-04-09	64.400	64.600	62.800	64.250	54.669	17,459
2024-04-08	64.900	65.300	63.548	64.100	54.542	9,199
2024-04-05	64.100	65.300	64.000	65.000	55.307	6,102
2024-04-04	63.500	64.707	63.500	64.650	55.010	6,342
2024-04-03	62.206	64.853	62.206	64.000	54.457	8,560
2024-04-02	66.150	66.600	63.600	63.950	54.414	26,715
2024-03-28	66.300	66.346	65.800	66.250	56.371	13,365
2024-03-27	65.050	67.600	65.050	66.125	56.265	12,498
2024-03-26	63.925	65.000	63.800	64.975	55.286	12,202
2024-03-25	63.925	64.250	63.450	63.850	54.329	9,129
2024-03-22	63.325	63.850	63.150	63.775	54.265	13,175
2024-03-21	63.325	63.702	62.750	63.550	54.074	10,457
2024-03-20	63.175	63.500	62.900	63.100	53.691	21,985
2024-03-19	64.200	64.400	63.347	63.625	54.138	17,482
2024-03-18	64.600	65.100	64.250	64.525	54.903	13,322
2024-03-15	65.075	65.500	64.646	64.925	55.244	23,512
2024-03-14	65.225	65.750	64.859	65.175	55.456	6,118
2024-03-13	65.575	66.350	65.050	65.400	55.648	5,552
2024-03-12	65.825	66.350	65.800	65.950	56.116	8,060
2024-03-11	65.675	66.750	65.150	65.675	55.882	12,423

← NewerPage 11 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.