Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	52.500	52.500	51.700	51.850	44.118	8,053
2023-06-23	52.750	52.800	51.900	52.600	44.757	6,381
2023-06-22	53.550	53.550	52.700	52.875	44.991	8,456
2023-06-21	53.725	54.000	53.288	53.975	45.926	4,963
2023-06-20	54.450	54.950	53.600	53.825	45.799	8,710
2023-06-19	54.250	54.700	54.250	54.250	46.160	9,335
2023-06-16	54.350	54.650	54.200	54.475	46.352	26,927
2023-06-15	54.650	54.650	53.500	54.350	46.246	12,239
2023-06-14	54.350	54.950	54.268	54.750	46.586	10,048
2023-06-13	53.550	54.600	53.550	54.550	46.416	8,586
2023-06-12	53.675	54.200	53.550	53.725	45.714	17,501
2023-06-09	53.725	53.900	53.550	53.625	45.629	4,275
2023-06-08	54.150	54.600	53.630	53.775	45.756	7,814
2023-06-07	54.150	54.300	53.895	54.050	45.990	13,305
2023-06-06	55.325	55.450	54.050	54.250	46.160	8,804
2023-06-05	55.125	55.352	54.950	55.325	47.075	115,682
2023-06-02	55.175	55.200	54.450	55.125	46.905	17,770
2023-06-01	55.825	55.850	54.996	55.075	46.862	17,912
2023-05-31	55.875	56.100	55.650	55.850	47.522	16,365
2023-05-30	55.875	56.050	55.600	55.925	47.586	22,215
2023-05-26	58.606	58.606	58.194	58.450	47.556	15,888
2023-05-25	58.750	58.900	58.450	58.650	47.719	14,212
2023-05-24	58.500	58.900	58.450	58.575	47.658	13,698
2023-05-23	58.600	59.050	58.550	58.625	47.698	17,109
2023-05-22	59.025	59.144	58.450	58.525	47.617	14,280
2023-05-19	58.950	59.201	58.750	58.975	47.983	16,484
2023-05-18	58.275	59.200	58.275	58.825	47.861	16,409
2023-05-17	58.150	58.400	58.050	58.150	47.312	99,010
2023-05-16	58.046	58.250	58.046	58.050	47.230	16,378
2023-05-15	57.500	58.400	57.500	58.050	47.230	23,305
2023-05-12	57.025	57.300	56.850	57.075	46.437	5,366
2023-05-11	56.800	57.100	56.445	56.925	46.315	17,586
2023-05-10	56.200	56.706	56.050	56.625	46.071	11,666
2023-05-09	56.750	56.900	55.825	55.825	45.420	9,565
2023-05-05	55.595	55.889	55.595	55.750	45.359	12,838
2023-05-04	56.150	56.400	55.495	55.600	45.237	13,798
2023-05-03	55.725	56.400	55.350	56.325	45.827	16,044
2023-05-02	55.925	56.400	55.698	55.825	45.420	21,453
2023-04-28	55.775	56.500	55.696	55.950	45.522	13,202
2023-04-27	55.575	56.150	55.387	55.825	45.420	27,974
2023-04-26	56.000	56.000	53.350	55.875	45.461	25,080
2023-04-25	57.800	57.800	56.850	56.950	46.336	8,055
2023-04-24	58.150	58.150	57.350	57.825	47.047	16,615
2023-04-21	58.100	58.250	57.650	58.000	47.190	5,849
2023-04-20	58.650	58.650	57.900	58.075	47.251	17,880
2023-04-19	58.650	59.278	58.450	58.825	47.861	24,869
2023-04-18	59.644	59.644	58.450	58.775	47.820	20,378
2023-04-17	58.900	59.700	58.900	59.600	48.492	10,069
2023-04-14	57.994	58.550	57.994	58.425	47.536	63,042
2023-04-13	57.400	58.050	57.400	57.600	46.864	23,530
2023-04-12	56.500	57.450	56.200	57.150	46.498	22,171
2023-04-11	58.800	59.100	55.950	56.350	45.847	53,855
2023-04-06	58.700	59.400	58.000	58.950	47.963	16,368
2023-04-05	59.225	59.550	58.697	58.700	47.759	24,289
2023-04-04	58.900	59.700	58.900	59.475	48.390	14,184
2023-04-03	58.100	59.000	58.100	58.750	47.800	85,025
2023-03-31	58.700	59.000	57.950	58.150	47.312	15,136
2023-03-30	58.900	59.050	58.333	58.425	47.536	21,110
2023-03-29	58.700	59.250	58.350	58.800	47.841	10,527
2023-03-28	59.625	59.900	58.688	58.850	47.881	15,808

← NewerPage 15 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.