Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	54.100	54.998	54.100	54.775	44.566	11,181
2022-07-08	54.850	54.850	54.255	54.425	44.281	6,740
2022-07-07	53.950	55.150	53.950	54.750	44.546	23,278
2022-07-06	52.600	54.000	52.550	53.900	43.854	19,463
2022-07-05	52.300	52.600	52.150	52.550	42.756	7,620
2022-07-04	52.150	52.500	52.145	52.250	42.512	7,291
2022-07-01	52.200	52.287	51.700	52.225	42.491	8,437
2022-06-30	51.925	52.350	51.550	52.325	42.573	7,528
2022-06-29	52.250	52.450	51.600	51.975	42.288	9,757
2022-06-28	52.550	53.250	52.500	52.600	42.796	8,053
2022-06-27	52.700	53.000	52.150	52.850	43.000	6,483
2022-06-24	51.925	52.600	51.900	52.600	42.796	9,988
2022-06-23	52.350	52.500	51.850	52.150	42.430	13,046
2022-06-22	52.200	52.750	51.689	52.750	42.918	7,221
2022-06-21	51.794	52.700	51.794	52.150	42.430	18,314
2022-06-20	51.275	51.850	50.800	51.700	42.064	23,425
2022-06-17	52.050	52.150	51.550	51.775	42.125	22,718
2022-06-16	52.950	52.950	51.650	52.450	42.674	47,293
2022-06-15	53.475	53.500	53.150	53.175	43.264	54,885
2022-06-14	53.175	53.650	53.051	53.175	43.264	15,102
2022-06-13	53.375	53.600	52.600	52.900	43.040	9,867
2022-06-10	53.425	53.750	53.100	53.725	43.712	116,913
2022-06-09	54.200	54.200	53.250	53.950	43.895	17,094
2022-06-08	54.200	54.250	53.800	54.125	44.037	38,422
2022-06-07	54.150	54.200	53.350	54.075	43.996	138,947
2022-06-06	54.550	54.850	54.300	54.400	44.261	129,829
2022-06-01	53.725	53.900	53.250	53.325	43.386	31,071
2022-05-31	53.725	53.750	53.200	53.300	43.366	26,644
2022-05-30	53.775	54.500	53.650	53.925	43.874	17,558
2022-05-27	56.100	56.100	55.600	55.975	43.793	9,366
2022-05-26	55.925	56.000	55.750	55.950	43.773	6,038
2022-05-25	55.950	56.250	55.950	56.000	43.813	10,438
2022-05-24	56.250	56.350	55.744	55.925	43.754	16,982
2022-05-23	56.244	56.600	56.244	56.325	44.067	9,115
2022-05-20	56.500	56.700	55.795	55.925	43.754	6,335
2022-05-19	56.650	56.700	55.750	56.225	43.989	49,326
2022-05-18	57.475	58.000	56.925	56.925	44.536	12,675
2022-05-17	57.375	57.750	57.000	57.700	45.143	11,655
2022-05-16	57.525	58.150	56.950	57.650	45.103	19,446
2022-05-13	56.800	57.800	56.800	57.625	45.084	12,027
2022-05-12	56.050	57.000	56.050	56.925	44.536	18,714
2022-05-11	56.000	57.150	56.000	56.950	44.556	16,545
2022-05-10	56.350	56.972	55.792	56.075	43.871	16,822
2022-05-09	57.025	57.150	56.350	56.700	44.360	30,423
2022-05-06	56.450	57.250	55.850	57.025	44.614	62,816
2022-05-05	56.550	57.350	56.550	56.750	44.399	14,123
2022-05-04	55.800	56.650	55.800	56.375	44.106	22,691
2022-05-03	57.025	57.700	56.050	56.225	43.989	25,271
2022-04-29	55.900	56.850	55.900	56.475	44.184	37,161
2022-04-28	53.300	55.300	53.300	54.875	42.932	48,991
2022-04-27	50.495	55.250	50.395	53.700	42.013	50,543
2022-04-26	49.425	51.250	49.320	49.850	39.001	13,056
2022-04-25	48.100	48.960	47.697	48.810	38.187	129,890
2022-04-22	48.410	48.800	48.200	48.230	37.734	16,599
2022-04-21	48.564	49.480	48.564	48.900	38.258	11,171
2022-04-20	48.180	48.600	48.080	48.440	37.898	9,126
2022-04-19	47.890	48.040	47.220	47.970	37.530	11,979
2022-04-14	47.580	47.860	47.580	47.760	37.366	6,355
2022-04-13	46.950	47.340	46.800	47.240	36.959	31,091
2022-04-12	46.350	46.840	46.200	46.840	36.646	21,794

← NewerPage 19 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.