Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	46.720	47.180	46.660	46.730	36.560	11,583
2022-04-08	46.000	46.680	46.000	46.580	36.443	36,973
2022-04-07	45.590	46.100	45.590	45.590	35.668	11,692
2022-04-06	45.720	45.818	45.316	45.610	35.684	11,436
2022-04-05	45.960	46.151	45.707	45.740	35.785	11,746
2022-04-04	45.980	45.980	45.616	45.720	35.770	6,901
2022-04-01	45.620	46.600	45.620	45.810	35.840	6,961
2022-03-31	47.166	47.166	45.720	45.840	35.864	6,996
2022-03-30	47.420	47.700	47.180	47.370	37.061	13,831
2022-03-29	47.540	47.780	47.100	47.160	36.896	11,537
2022-03-28	47.540	48.320	47.340	47.370	37.061	8,894
2022-03-25	47.500	47.540	47.100	47.460	37.131	8,947
2022-03-24	47.560	47.560	47.151	47.390	37.076	7,539
2022-03-23	47.690	47.820	47.100	47.200	36.928	14,650
2022-03-22	47.520	47.720	47.220	47.550	37.202	19,010
2022-03-21	46.990	47.560	46.980	47.300	37.006	8,124
2022-03-18	47.000	47.000	46.837	46.860	36.662	12,326
2022-03-17	47.460	47.484	46.900	47.040	36.803	17,500
2022-03-16	46.720	47.220	46.500	47.130	36.873	15,141
2022-03-15	45.980	45.980	45.580	45.790	35.825	8,893
2022-03-14	45.510	46.130	45.320	46.130	36.091	12,595
2022-03-11	45.180	45.720	45.020	45.160	35.332	11,504
2022-03-10	45.310	45.620	44.780	45.020	35.222	15,658
2022-03-09	45.900	46.000	45.100	45.370	35.496	14,509
2022-03-08	45.020	45.936	45.015	45.070	35.261	102,083
2022-03-07	45.000	45.520	43.740	45.390	35.512	35,344
2022-03-04	46.210	46.220	45.140	45.460	35.566	24,716
2022-03-03	46.500	46.860	46.120	46.280	36.208	42,272
2022-03-02	46.210	46.380	45.893	46.290	36.216	18,180
2022-03-01	47.340	47.340	46.420	46.480	36.364	25,000
2022-02-28	46.720	47.320	46.720	47.230	36.951	8,155
2022-02-25	46.660	47.370	46.480	47.370	37.061	6,783
2022-02-24	46.190	47.160	46.100	46.760	36.583	39,706
2022-02-23	46.796	47.240	46.796	47.030	36.795	14,496
2022-02-22	46.420	46.800	46.240	46.590	36.450	28,007
2022-02-21	47.240	47.840	46.640	46.810	36.623	32,559
2022-02-18	47.320	47.940	46.890	46.890	36.685	29,487
2022-02-17	47.030	47.640	46.560	47.320	37.022	40,372
2022-02-16	47.640	47.640	46.120	47.010	36.779	31,580
2022-02-15	48.630	48.980	47.300	47.860	37.444	15,863
2022-02-14	48.880	48.880	48.120	48.550	37.984	10,186
2022-02-11	49.288	49.288	48.580	49.100	38.414	6,462
2022-02-10	49.200	49.200	49.000	49.090	38.406	12,941
2022-02-09	48.980	49.340	48.977	49.080	38.399	31,478
2022-02-08	49.025	49.040	48.520	48.700	38.101	12,131
2022-02-07	48.744	49.200	48.744	49.130	38.438	11,681
2022-02-04	49.145	49.180	48.680	48.680	38.086	17,910
2022-02-03	49.380	49.380	48.940	49.200	38.492	8,540
2022-02-02	49.615	50.050	49.360	49.640	38.837	11,009
2022-02-01	50.950	50.950	49.358	49.570	38.782	20,389
2022-01-31	51.495	51.495	50.200	50.700	39.666	9,757
2022-01-28	50.740	51.300	50.100	51.125	39.998	21,490
2022-01-27	49.480	50.450	48.920	50.270	39.330	25,799
2022-01-26	49.860	50.250	47.600	49.535	38.755	24,095
2022-01-25	50.395	50.900	49.560	49.560	38.774	31,035
2022-01-24	49.515	50.500	49.300	50.350	39.392	30,413
2022-01-21	49.335	49.700	49.080	49.080	38.399	9,865
2022-01-20	50.440	51.000	49.920	49.950	39.079	51,682
2022-01-19	50.495	50.750	49.980	50.450	39.470	13,529
2022-01-18	49.125	50.550	48.800	50.250	39.314	15,944

← NewerPage 20 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.