Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	63.075	63.600	63.044	63.425	53.967	59,440
2023-09-18	62.950	63.300	62.850	63.100	53.691	36,986
2023-09-15	62.400	63.600	62.400	63.025	53.627	21,375
2023-09-14	62.550	62.600	62.000	62.150	52.882	55,808
2023-09-13	63.025	63.150	62.000	62.550	53.223	37,525
2023-09-12	63.050	64.500	63.050	63.575	54.095	21,448
2023-09-11	60.350	62.350	60.350	62.075	52.819	16,502
2023-09-08	59.748	60.450	59.748	60.400	51.393	3,675
2023-09-07	59.775	60.150	59.450	59.775	50.862	5,828
2023-09-06	60.150	60.250	60.000	60.125	51.159	14,202
2023-09-05	59.900	60.500	59.900	60.175	51.202	5,645
2023-09-04	60.100	60.100	59.930	60.050	51.096	2,427
2023-09-01	59.625	60.200	59.450	60.075	51.117	9,720
2023-08-31	59.075	59.075	59.075	59.075	50.266	5,437
2023-08-30	59.175	59.500	58.700	59.100	50.287	6,007
2023-08-29	58.550	59.050	58.000	58.800	50.032	14,930
2023-08-25	57.875	58.250	57.850	58.100	49.436	12,210
2023-08-24	57.700	57.900	57.700	57.825	49.202	6,838
2023-08-23	57.275	57.400	57.100	57.300	48.756	9,300
2023-08-22	56.900	57.200	56.650	57.025	48.522	14,788
2023-08-21	56.500	57.100	56.500	57.050	48.543	7,214
2023-08-18	57.100	57.100	56.100	56.325	47.926	10,170
2023-08-17	57.025	57.350	56.900	57.175	48.649	10,641
2023-08-16	57.025	57.250	56.000	57.075	48.564	10,583
2023-08-15	57.275	57.550	57.000	57.300	48.756	5,431
2023-08-14	56.981	57.350	56.981	57.300	48.756	5,187
2023-08-11	57.375	57.550	56.500	56.950	48.458	14,946
2023-08-10	57.575	57.575	57.575	57.575	48.990	5,171
2023-08-09	57.725	57.850	57.499	57.525	48.947	9,012
2023-08-08	57.325	57.700	57.188	57.375	48.819	13,729
2023-08-07	56.950	57.252	56.705	57.100	48.585	6,187
2023-08-04	57.325	57.400	57.000	57.200	48.671	5,585
2023-08-03	56.900	57.450	56.700	57.300	48.756	15,268
2023-08-02	56.300	57.000	56.300	56.800	48.330	18,591
2023-08-01	55.475	56.500	55.100	56.350	47.947	12,134
2023-07-31	55.200	56.100	55.200	55.550	47.267	15,168
2023-07-28	55.825	57.500	55.000	55.075	46.862	148,150
2023-07-27	54.350	55.956	54.350	55.875	47.543	23,487
2023-07-26	52.150	53.300	52.150	53.250	45.310	23,200
2023-07-25	52.450	52.450	51.800	52.350	44.544	100,598
2023-07-24	52.150	52.600	52.150	52.200	44.416	24,393
2023-07-21	52.100	52.500	52.100	52.100	44.331	4,990
2023-07-20	52.700	52.700	52.050	52.475	44.650	8,224
2023-07-19	52.250	52.650	52.145	52.575	44.735	5,429
2023-07-18	52.050	52.200	51.983	52.075	44.310	1,950
2023-07-17	52.400	52.400	51.850	51.925	44.182	4,307
2023-07-14	52.650	52.650	52.150	52.200	44.416	2,838
2023-07-13	52.400	52.700	52.400	52.450	44.629	5,048
2023-07-12	51.800	52.300	51.800	52.025	44.267	3,889
2023-07-11	52.150	52.150	51.650	51.700	43.991	5,939
2023-07-10	52.200	52.200	51.600	51.825	44.097	17,262
2023-07-07	51.775	51.850	51.150	51.650	43.948	19,720
2023-07-06	53.614	53.614	51.800	51.925	44.182	24,467
2023-07-05	53.425	54.200	53.345	53.475	45.501	121,716
2023-07-04	53.850	53.850	53.150	53.400	45.437	6,635
2023-07-03	52.700	53.350	52.700	53.025	45.118	48,137
2023-06-30	52.850	52.850	52.500	52.775	44.905	16,102
2023-06-29	52.650	52.800	52.650	52.700	44.842	8,452
2023-06-28	52.550	52.700	52.350	52.525	44.693	32,883
2023-06-27	51.925	52.550	51.600	52.425	44.608	8,605

← NewerPage 14 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.