Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	61.775	62.350	61.300	61.525	52.351	5,719
2023-12-11	61.775	62.400	61.050	62.000	52.755	4,950
2023-12-08	61.325	62.100	61.100	62.025	52.776	7,789
2023-12-07	60.650	61.683	60.500	61.425	52.266	5,433
2023-12-06	61.125	61.950	60.450	60.700	51.649	4,816
2023-12-05	61.575	62.000	61.150	61.275	52.138	2,670
2023-12-04	61.875	62.326	61.596	61.650	52.457	5,517
2023-12-01	61.900	62.200	61.900	62.150	52.882	5,363
2023-11-30	62.000	62.000	61.050	61.775	52.563	15,817
2023-11-29	62.150	63.000	61.400	61.950	52.712	12,226
2023-11-28	62.800	62.850	62.150	62.575	53.244	39,748
2023-11-27	62.600	62.950	62.400	62.825	53.457	4,656
2023-11-24	62.250	62.700	62.000	62.625	53.287	8,458
2023-11-23	61.694	62.850	61.694	62.675	53.329	20,918
2023-11-22	60.700	61.750	60.550	61.675	52.478	15,050
2023-11-21	61.375	61.700	60.650	60.675	51.627	11,982
2023-11-20	61.625	61.835	61.398	61.475	52.308	9,353
2023-11-17	61.444	62.150	61.444	61.825	52.606	10,799
2023-11-16	61.575	62.200	61.148	61.300	52.159	7,223
2023-11-15	61.025	62.000	60.750	61.825	52.606	9,272
2023-11-14	60.900	61.350	60.600	61.175	52.053	10,230
2023-11-13	60.950	61.650	59.950	61.025	51.925	8,728
2023-11-10	61.375	61.850	61.100	61.325	52.180	13,186
2023-11-09	60.700	62.100	60.700	61.625	52.436	15,617
2023-11-08	59.575	60.502	59.530	60.225	51.245	5,965
2023-11-07	59.575	59.750	59.000	59.625	50.734	9,206
2023-11-06	61.075	61.500	59.647	59.725	50.819	46,536
2023-11-03	60.600	61.650	60.600	60.950	51.861	24,615
2023-11-02	59.575	60.900	59.000	60.675	51.627	5,824
2023-11-01	59.350	60.200	59.350	59.625	50.734	4,956
2023-10-31	58.500	59.350	58.500	59.025	50.223	14,249
2023-10-30	57.925	58.825	57.600	58.825	50.053	6,604
2023-10-27	57.325	58.200	57.000	57.850	49.224	13,681
2023-10-26	56.850	58.750	56.850	57.725	49.117	19,035
2023-10-25	58.050	58.050	56.300	56.800	48.330	16,148
2023-10-24	58.700	58.750	58.097	58.200	49.521	8,470
2023-10-23	58.700	59.050	58.250	58.725	49.968	12,002
2023-10-20	59.075	59.100	58.300	58.850	50.075	11,180
2023-10-19	60.250	60.450	59.250	60.450	51.436	9,310
2023-10-18	61.025	61.150	60.247	60.450	51.436	63,692
2023-10-17	60.650	61.501	60.650	61.000	51.904	11,478
2023-10-16	60.950	61.450	60.350	60.675	51.627	12,918
2023-10-13	61.025	61.850	60.850	61.000	51.904	16,421
2023-10-12	60.800	61.550	60.350	60.925	51.840	12,777
2023-10-11	61.900	61.900	60.600	60.775	51.712	11,480
2023-10-10	61.942	62.300	61.942	62.100	52.840	8,400
2023-10-09	61.825	61.950	61.400	61.525	52.351	6,820
2023-10-06	62.300	62.400	61.850	61.925	52.691	8,662
2023-10-05	62.150	62.500	62.149	62.250	52.968	8,724
2023-10-04	61.925	62.450	61.700	62.000	52.755	15,664
2023-10-03	61.925	62.150	61.850	62.000	52.755	10,561
2023-10-02	62.550	63.100	61.650	61.875	52.648	8,739
2023-09-29	62.450	63.050	62.393	62.550	53.223	10,354
2023-09-28	62.400	62.550	61.800	62.300	53.010	10,744
2023-09-27	62.350	62.600	61.850	62.300	53.010	10,244
2023-09-26	62.800	62.850	62.200	62.575	53.244	297,104
2023-09-25	64.000	64.300	62.800	62.950	53.563	11,644
2023-09-22	63.925	64.200	63.650	64.150	54.584	9,762
2023-09-21	63.700	63.950	63.700	63.825	54.308	73,078
2023-09-20	63.525	64.050	63.500	63.850	54.329	10,621

← NewerPage 13 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.