Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	59.400	60.000	59.400	59.675	48.553	13,057
2023-03-24	60.500	60.550	59.100	59.200	48.166	29,421
2023-03-23	60.100	61.250	59.850	60.450	49.183	73,052
2023-03-22	59.175	60.000	59.097	59.925	48.756	12,084
2023-03-21	58.800	59.450	58.515	59.200	48.166	22,580
2023-03-20	58.700	58.850	57.950	58.500	47.597	33,264
2023-03-17	58.850	59.000	58.600	58.625	47.698	10,580
2023-03-16	58.850	59.300	58.600	58.925	47.942	18,925
2023-03-15	59.725	60.050	58.550	59.475	48.390	24,953
2023-03-14	59.275	60.150	59.148	59.675	48.553	23,037
2023-03-13	61.450	61.450	59.100	59.425	48.349	33,076
2023-03-10	62.100	62.175	61.600	62.175	50.587	14,952
2023-03-09	62.600	63.100	62.300	62.325	50.709	20,320
2023-03-08	62.550	62.850	61.850	62.375	50.749	34,444
2023-03-07	61.600	63.300	61.600	62.725	51.034	45,112
2023-03-06	61.625	62.050	61.250	61.575	50.098	12,752
2023-03-03	62.000	62.300	61.500	61.825	50.302	148,268
2023-03-02	61.275	62.000	60.795	61.975	50.424	31,707
2023-03-01	61.425	61.950	61.150	61.325	49.895	13,742
2023-02-28	60.500	61.400	60.450	61.325	49.895	35,146
2023-02-27	61.225	61.300	60.350	60.625	49.326	100,425
2023-02-24	61.375	61.850	61.100	61.300	49.875	11,835
2023-02-23	61.850	61.850	61.300	61.475	50.017	18,126
2023-02-22	62.050	62.250	61.600	61.625	50.139	13,729
2023-02-21	61.425	62.100	61.000	61.700	50.200	17,684
2023-02-20	62.750	62.750	61.447	61.675	50.180	29,029
2023-02-17	61.825	62.700	61.106	62.625	50.953	21,602
2023-02-16	60.900	62.800	60.400	62.250	50.648	75,074
2023-02-15	65.000	65.000	60.600	61.250	49.834	235,696
2023-02-14	67.225	67.350	66.550	67.250	54.716	12,843
2023-02-13	66.450	67.550	66.450	66.700	54.268	49,765
2023-02-10	66.100	66.950	65.931	66.425	54.045	38,016
2023-02-09	66.950	67.650	66.300	66.675	54.248	16,265
2023-02-08	68.150	68.200	66.750	66.975	54.492	16,555
2023-02-07	67.775	68.350	67.400	68.025	55.346	24,205
2023-02-06	68.800	69.150	67.700	67.725	55.102	10,707
2023-02-03	68.200	69.075	67.900	69.075	56.201	57,149
2023-02-02	67.775	68.850	67.750	68.850	56.018	27,478
2023-02-01	66.950	68.350	66.950	67.925	55.265	64,220
2023-01-31	66.300	66.700	65.300	66.425	54.045	25,396
2023-01-30	65.575	67.200	65.300	66.425	54.045	91,935
2023-01-27	65.150	65.600	65.150	65.425	53.231	252,553
2023-01-26	65.575	66.300	64.900	65.350	53.170	284,773
2023-01-25	64.445	66.400	64.445	65.525	53.312	120,950
2023-01-24	64.110	65.000	64.110	64.525	52.499	24,712
2023-01-23	63.925	64.200	63.400	63.600	51.746	14,088
2023-01-20	63.250	63.750	63.250	63.625	51.766	15,106
2023-01-19	64.100	64.500	63.350	63.525	51.685	29,285
2023-01-18	63.575	64.300	62.200	64.300	52.316	50,632
2023-01-17	63.225	63.900	63.094	63.900	51.990	50,110
2023-01-16	63.247	63.750	63.247	63.350	51.543	12,256
2023-01-13	61.450	63.350	61.450	63.100	51.339	42,261
2023-01-12	61.200	61.850	61.200	61.425	49.976	29,694
2023-01-11	62.150	62.150	60.700	61.275	49.854	61,189
2023-01-10	61.405	62.252	61.405	62.050	50.485	13,315
2023-01-09	60.950	61.462	60.650	61.225	49.814	216,730
2023-01-06	61.350	61.350	60.700	60.925	49.570	20,196
2023-01-05	61.900	61.900	61.250	61.325	49.895	13,452
2023-01-04	63.575	63.850	61.750	61.825	50.302	148,539
2023-01-03	64.200	64.250	63.500	63.550	51.705	16,384

← NewerPage 16 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.