Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	48.450	48.900	48.400	48.860	38.226	7,613
2022-01-14	48.020	48.240	47.940	48.130	37.655	5,069
2022-01-13	48.140	48.140	47.840	48.030	37.577	4,876
2022-01-12	47.870	48.440	47.840	48.130	37.655	4,661
2022-01-11	48.240	48.240	47.560	47.740	37.350	4,212
2022-01-10	48.580	48.580	47.400	47.620	37.256	6,285
2022-01-07	48.140	48.240	47.580	48.150	37.671	5,960
2022-01-06	47.690	48.140	47.460	47.740	37.350	4,583
2022-01-05	47.720	48.760	47.720	47.910	37.483	34,250
2022-01-04	47.970	48.860	46.780	47.350	37.045	26,392
2021-12-31	47.400	47.400	47.290	47.290	36.998	758
2021-12-30	47.260	47.440	47.080	47.380	37.069	4,490
2021-12-29	47.027	47.360	47.027	47.270	36.982	7,120
2021-12-24	46.605	46.654	46.605	46.630	36.482	394
2021-12-23	46.660	46.860	46.530	46.530	36.404	4,378
2021-12-22	46.980	46.980	46.600	46.750	36.576	5,326
2021-12-21	46.740	47.040	46.580	46.950	36.732	8,543
2021-12-20	46.720	46.720	46.220	46.510	36.388	13,015
2021-12-17	47.320	47.320	47.140	47.210	36.936	9,365
2021-12-16	47.610	47.880	47.360	47.430	37.108	4,908
2021-12-15	47.820	47.820	47.280	47.500	37.162	10,638
2021-12-14	47.300	47.940	47.300	47.760	37.366	8,057
2021-12-13	47.440	47.440	47.100	47.380	37.069	8,009
2021-12-10	47.170	47.360	46.740	47.110	36.857	7,705
2021-12-09	47.010	47.440	46.860	46.960	36.740	96,778
2021-12-08	47.090	47.688	47.060	47.110	36.857	8,388
2021-12-07	47.360	47.740	47.050	47.580	37.225	78,189
2021-12-06	46.290	47.320	45.960	47.160	36.896	7,925
2021-12-03	45.800	45.800	45.800	45.800	35.832	6,726
2021-12-02	45.700	45.700	45.057	45.640	35.707	6,991
2021-12-01	45.520	46.220	45.520	46.140	36.098	6,653
2021-11-30	45.490	46.060	45.460	45.670	35.731	25,202
2021-11-29	45.180	45.740	45.180	45.680	35.739	9,711
2021-11-26	46.140	46.140	45.380	45.540	35.629	9,670
2021-11-25	46.310	46.620	46.060	46.570	36.435	8,462
2021-11-24	46.600	46.620	45.318	46.350	36.263	35,132
2021-11-23	47.860	47.860	47.120	47.150	36.889	3,995
2021-11-22	47.670	47.920	47.060	47.900	37.475	10,469
2021-11-19	48.107	48.107	47.480	47.850	37.436	13,442
2021-11-18	49.005	49.005	48.600	48.680	38.086	11,245
2021-11-17	49.235	49.345	48.976	49.170	38.469	4,647
2021-11-16	50.100	50.100	49.020	49.240	38.524	13,184
2021-11-15	49.516	49.980	49.516	49.870	39.017	4,450
2021-11-12	49.680	49.680	49.496	49.580	38.790	4,227
2021-11-11	50.595	50.700	49.840	49.885	39.028	4,602
2021-11-10	50.650	50.650	50.297	50.550	39.549	7,103
2021-11-09	49.860	50.550	49.740	50.395	39.427	110,959
2021-11-08	50.150	50.150	49.860	50.050	39.157	5,995
2021-11-05	50.150	50.400	49.760	50.070	39.173	16,082
2021-11-04	49.870	50.150	49.660	50.095	39.193	15,075
2021-11-03	48.990	49.480	48.900	49.300	38.571	14,091
2021-11-02	49.498	49.498	49.100	49.280	38.555	12,772
2021-11-01	50.295	50.450	49.540	49.645	38.841	10,927
2021-10-29	50.170	50.500	49.980	50.225	39.294	19,212
2021-10-28	50.270	50.270	49.400	50.270	39.330	15,921
2021-10-27	51.475	53.950	50.450	50.550	39.549	34,957
2021-10-26	50.170	50.275	49.680	50.170	39.251	144,538
2021-10-25	50.070	50.650	50.050	50.195	39.271	23,405
2021-10-22	48.990	50.100	48.840	49.880	39.024	19,695
2021-10-21	48.650	49.000	48.560	48.790	38.172	37,768

← NewerPage 21 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.