Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	64.300	64.450	63.950	64.125	52.173	3,949
2022-12-29	64.050	64.500	64.050	64.375	52.377	15,067
2022-12-28	64.050	64.250	63.400	63.875	51.970	9,142
2022-12-23	64.800	65.000	64.150	64.425	52.417	12,781
2022-12-22	64.300	65.400	64.300	64.700	52.641	20,525
2022-12-21	63.525	64.075	63.250	64.075	52.133	266,581
2022-12-20	63.575	64.500	63.400	63.500	51.665	53,527
2022-12-19	64.600	65.250	63.700	63.825	51.929	33,027
2022-12-16	64.650	64.850	64.050	64.600	52.560	40,001
2022-12-15	64.550	65.396	63.950	64.750	52.682	25,340
2022-12-14	64.100	64.913	62.950	64.650	52.600	23,307
2022-12-13	64.000	64.900	64.000	64.150	52.194	36,670
2022-12-12	63.375	63.650	62.900	63.325	51.522	27,619
2022-12-09	63.325	63.856	63.200	63.425	51.604	25,715
2022-12-08	63.375	63.700	62.900	63.225	51.441	18,398
2022-12-07	62.850	63.500	62.300	63.375	51.563	16,734
2022-12-06	63.070	63.070	62.417	62.875	51.156	50,667
2022-12-05	63.375	63.700	63.050	63.475	51.644	14,724
2022-12-02	63.025	63.600	62.594	63.350	51.543	19,198
2022-12-01	63.100	63.100	62.450	62.600	50.932	15,182
2022-11-30	62.950	63.750	62.750	62.925	51.197	91,139
2022-11-29	63.250	63.250	62.300	62.750	51.054	13,081
2022-11-28	63.025	63.550	62.700	63.225	51.441	20,967
2022-11-25	62.550	63.100	62.550	62.775	51.075	14,193
2022-11-24	62.850	62.950	61.800	62.375	50.749	12,726
2022-11-23	62.800	63.150	62.700	62.900	51.177	9,110
2022-11-22	62.800	63.350	62.800	63.075	51.319	6,814
2022-11-21	62.250	63.400	62.050	62.750	51.054	12,451
2022-11-18	60.550	62.500	60.500	62.275	50.668	37,276
2022-11-17	59.825	60.900	59.700	60.375	49.122	16,280
2022-11-16	58.700	59.850	58.600	59.600	48.492	24,921
2022-11-15	56.900	58.900	56.850	58.775	47.820	118,827
2022-11-14	57.025	58.000	56.900	57.125	46.478	11,770
2022-11-11	59.050	59.050	57.000	57.100	46.458	23,386
2022-11-10	58.600	59.550	58.600	59.325	48.268	14,684
2022-11-09	59.425	60.100	58.650	58.750	47.800	9,474
2022-11-08	59.325	60.250	58.600	59.725	48.593	42,125
2022-11-07	57.862	59.100	57.862	58.700	47.759	22,255
2022-11-04	59.150	59.150	57.589	58.050	47.230	38,470
2022-11-03	59.200	59.200	58.400	58.925	47.942	11,161
2022-11-02	59.175	60.650	58.750	58.925	47.942	108,923
2022-11-01	58.150	59.800	58.100	58.700	47.759	33,238
2022-10-31	57.875	58.650	56.950	57.975	47.169	68,631
2022-10-28	61.331	61.331	55.350	57.575	46.844	150,919
2022-10-27	66.150	66.400	63.900	65.225	53.068	93,268
2022-10-26	66.100	66.560	65.950	66.000	53.699	19,913
2022-10-25	67.175	67.650	66.150	66.375	54.004	29,676
2022-10-24	67.456	67.456	65.850	67.300	54.756	43,945
2022-10-21	68.800	68.850	67.500	67.825	55.184	23,545
2022-10-20	69.325	69.600	68.250	68.800	55.977	271,029
2022-10-19	69.375	70.500	68.400	69.775	56.770	158,824
2022-10-18	68.850	70.000	68.450	69.675	56.689	16,617
2022-10-17	69.075	69.500	67.550	68.625	55.834	31,740
2022-10-14	67.775	69.100	66.700	68.775	55.957	25,505
2022-10-13	66.250	67.650	66.250	67.100	54.594	68,833
2022-10-12	66.950	67.150	65.200	66.325	53.963	14,936
2022-10-11	65.525	66.900	65.450	66.675	54.248	21,171
2022-10-10	65.025	65.600	63.200	65.400	53.211	16,313
2022-10-07	64.600	65.200	64.200	65.100	52.966	12,064
2022-10-06	63.903	65.050	63.903	64.675	52.621	17,265

← NewerPage 17 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.