Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	66.600	66.700	66.150	66.425	56.520	9,207
2024-03-07	66.750	66.764	66.000	66.750	56.797	8,233
2024-03-06	67.225	67.300	66.800	67.125	57.116	7,077
2024-03-05	67.125	67.800	66.300	67.175	57.158	4,694
2024-03-04	67.775	68.000	66.950	67.250	57.222	9,813
2024-03-01	66.800	67.800	66.350	67.775	57.669	13,727
2024-02-29	66.700	66.804	64.400	66.400	56.499	13,667
2024-02-28	67.625	69.400	67.050	69.200	58.881	7,803
2024-02-27	66.700	67.650	66.200	67.550	57.477	79,788
2024-02-26	66.600	67.150	66.600	66.825	56.860	5,348
2024-02-23	67.250	67.250	66.000	66.375	56.477	7,032
2024-02-22	69.225	69.350	67.396	67.550	57.477	10,901
2024-02-21	67.925	69.254	67.750	68.900	58.626	9,898
2024-02-20	66.400	69.250	65.900	67.850	57.732	43,831
2024-02-19	63.425	63.450	61.900	62.525	53.202	5,131
2024-02-16	63.025	63.700	63.000	63.575	54.095	2,057
2024-02-15	63.850	63.850	62.595	62.825	53.457	2,041
2024-02-14	63.275	64.500	63.100	64.075	54.520	5,001
2024-02-13	63.175	63.350	62.550	63.275	53.840	10,795
2024-02-12	63.225	63.644	62.900	63.100	53.691	3,336
2024-02-09	63.575	63.648	63.100	63.175	53.755	2,438
2024-02-08	63.300	64.000	63.300	63.500	54.031	2,902
2024-02-07	62.950	63.400	62.850	63.075	53.670	6,574
2024-02-06	62.500	63.050	61.700	62.875	53.499	8,325
2024-02-05	62.650	63.650	62.400	62.450	53.138	10,376
2024-02-02	64.000	64.100	62.747	62.875	53.499	4,197
2024-02-01	64.050	64.650	63.747	63.825	54.308	6,005
2024-01-31	64.097	64.750	64.097	64.225	54.648	6,481
2024-01-30	64.700	64.700	63.697	63.750	54.244	5,292
2024-01-29	65.175	65.650	64.825	64.825	55.159	2,255
2024-01-26	65.025	65.400	64.900	65.225	55.499	5,733
2024-01-25	65.325	65.450	64.550	64.775	55.116	21,321
2024-01-24	65.375	65.500	65.050	65.175	55.456	4,119
2024-01-23	64.550	65.454	64.550	65.250	55.520	7,285
2024-01-22	64.000	65.250	63.900	64.675	55.031	10,297
2024-01-19	64.250	64.600	63.650	63.775	54.265	5,879
2024-01-18	64.000	64.398	63.200	64.200	54.627	6,952
2024-01-17	64.100	64.297	63.500	63.950	54.414	4,890
2024-01-16	64.900	65.050	64.150	64.150	54.584	3,386
2024-01-15	64.900	65.036	64.550	64.775	55.116	2,155
2024-01-12	64.350	64.954	63.800	64.800	55.137	4,107
2024-01-11	64.400	65.000	64.025	64.025	54.478	2,350
2024-01-10	64.150	64.402	63.845	64.125	54.563	7,283
2024-01-09	64.150	64.400	63.550	63.950	54.414	2,547
2024-01-08	63.025	64.004	62.698	63.850	54.329	5,073
2024-01-05	63.454	63.454	63.045	63.225	53.797	4,022
2024-01-04	63.025	63.800	62.950	63.775	54.265	4,157
2024-01-03	62.500	63.250	62.500	62.825	53.457	5,312
2024-01-02	62.500	63.050	62.250	62.750	53.393	3,262
2023-12-29	62.800	63.250	62.800	62.800	53.436	1,480
2023-12-28	63.900	63.900	62.750	62.750	53.393	3,719
2023-12-27	64.500	64.850	63.900	64.050	54.499	3,508
2023-12-22	64.147	64.900	64.147	64.675	55.031	7,978
2023-12-21	63.775	64.050	63.650	63.950	54.414	8,570
2023-12-20	63.225	64.250	63.200	64.250	54.669	6,183
2023-12-19	62.800	64.100	62.800	63.250	53.818	13,406
2023-12-18	61.675	62.650	61.300	62.450	53.138	4,799
2023-12-15	62.200	62.450	61.250	61.925	52.691	10,722
2023-12-14	62.000	62.450	61.500	62.400	53.095	15,241
2023-12-13	61.550	61.950	61.550	61.700	52.500	6,470

← NewerPage 12 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.