Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	63.575	63.850	63.450	63.675	51.807	18,509
2022-10-04	63.875	64.706	63.575	63.575	51.726	24,942
2022-10-03	64.550	64.550	62.250	63.700	51.827	17,172
2022-09-30	63.400	65.500	63.400	64.875	52.783	33,314
2022-09-29	62.800	63.550	62.700	63.400	51.583	26,492
2022-09-28	62.900	62.900	61.700	62.575	50.912	40,482
2022-09-27	61.400	64.400	61.400	63.725	51.848	66,498
2022-09-26	58.850	60.300	58.850	59.825	48.675	19,398
2022-09-23	58.756	59.900	58.756	59.475	48.390	16,237
2022-09-22	57.325	57.950	57.250	57.775	47.007	11,201
2022-09-21	57.979	57.979	57.223	57.550	46.824	8,818
2022-09-20	57.450	58.600	57.450	58.000	47.190	34,529
2022-09-16	55.675	56.800	55.350	56.650	46.091	13,699
2022-09-15	56.200	56.200	55.550	55.675	45.298	8,001
2022-09-14	57.150	57.150	56.450	56.575	46.030	5,079
2022-09-13	56.650	57.450	56.250	57.150	46.498	11,017
2022-09-12	56.350	56.700	56.000	56.550	46.010	10,355
2022-09-09	56.250	56.450	55.800	55.900	45.481	6,654
2022-09-08	56.650	56.650	56.000	56.475	45.949	6,568
2022-09-07	57.025	57.200	56.700	57.100	46.458	15,575
2022-09-06	57.225	57.395	56.969	57.175	46.519	4,602
2022-09-05	57.275	57.500	56.995	57.225	46.559	4,294
2022-09-02	57.050	57.500	57.050	57.400	46.702	10,069
2022-09-01	56.550	57.000	55.550	56.900	46.295	20,537
2022-08-31	57.025	57.400	56.600	56.750	46.173	12,188
2022-08-30	57.475	57.650	56.950	57.225	46.559	5,511
2022-08-26	58.400	58.600	57.885	57.975	47.169	3,548
2022-08-25	58.889	58.889	58.050	58.050	47.230	9,131
2022-08-24	58.850	59.100	58.600	59.050	48.044	4,831
2022-08-23	59.125	59.406	58.748	58.775	47.820	7,450
2022-08-22	59.462	59.462	59.100	59.250	48.207	5,202
2022-08-19	60.300	60.322	59.950	60.025	48.837	3,724
2022-08-18	60.700	60.900	59.850	60.275	49.041	16,843
2022-08-17	60.250	60.700	60.150	60.475	49.204	14,282
2022-08-16	59.850	60.250	59.850	60.075	48.878	21,047
2022-08-15	58.750	59.550	58.750	59.500	48.410	17,383
2022-08-12	58.000	58.700	58.000	58.500	47.597	11,526
2022-08-11	58.500	58.500	57.289	57.750	46.986	3,927
2022-08-10	58.500	58.650	58.350	58.425	47.536	6,442
2022-08-09	58.550	58.750	58.150	58.575	47.658	17,978
2022-08-08	58.600	58.600	58.000	58.325	47.454	21,775
2022-08-05	59.919	59.919	57.950	58.225	47.373	10,038
2022-08-04	59.225	60.100	58.250	59.775	48.634	26,371
2022-08-03	56.400	59.350	56.200	58.000	47.190	23,470
2022-08-02	54.500	55.350	54.500	55.025	44.769	7,791
2022-08-01	55.100	55.100	54.200	54.350	44.220	12,658
2022-07-29	55.675	55.700	55.200	55.425	45.095	9,000
2022-07-28	55.150	55.550	55.150	55.350	45.034	7,989
2022-07-27	55.675	55.950	55.400	55.600	45.237	35,608
2022-07-26	55.875	56.200	55.700	55.700	45.318	3,184
2022-07-25	55.625	55.900	55.450	55.825	45.420	4,967
2022-07-22	55.725	55.850	55.450	55.600	45.237	5,108
2022-07-21	56.250	56.250	55.450	55.675	45.298	7,152
2022-07-20	56.600	56.750	56.050	56.050	45.603	6,915
2022-07-19	56.650	56.850	56.400	56.700	46.132	3,419
2022-07-18	56.750	57.128	56.460	56.925	46.315	6,096
2022-07-15	55.950	56.500	55.950	56.325	45.827	7,382
2022-07-14	55.275	55.800	54.750	55.775	45.380	18,429
2022-07-13	54.950	55.150	54.700	55.125	44.851	8,937
2022-07-12	54.750	54.950	54.450	54.875	44.647	6,903

← NewerPage 18 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.