Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	62.750	63.500	62.700	63.400	57.543	1,012
2024-11-21	63.250	63.400	62.800	63.050	57.225	5,360
2024-11-20	63.850	64.600	63.150	63.150	57.316	786
2024-11-19	63.650	64.400	63.200	63.850	57.951	512
2024-11-18	63.450	64.200	63.100	63.800	57.906	143
2024-11-15	64.500	64.700	64.000	64.250	58.315	750
2024-11-14	65.100	65.300	64.650	64.650	58.678	952
2024-11-13	65.100	65.100	64.500	64.750	58.768	1,286
2024-11-12	65.800	65.800	65.100	65.100	59.086	1,531
2024-11-11	66.100	66.500	66.100	66.150	60.039	681
2024-11-08	65.900	66.200	65.500	65.650	59.585	646
2024-11-07	66.300	66.800	66.300	66.450	60.311	843
2024-11-06	66.950	67.400	66.500	66.600	60.447	34,710
2024-11-05	66.750	67.100	66.700	67.000	60.810	26,115
2024-11-04	66.600	67.300	66.600	66.750	60.584	1,824
2024-11-01	67.050	67.800	66.700	66.850	60.674	2,718
2024-10-31	67.200	67.200	66.700	67.150	60.947	2,562
2024-10-30	68.100	69.200	67.300	67.350	61.128	1,551
2024-10-29	68.400	69.300	67.800	68.300	61.990	1,974
2024-10-28	68.200	69.300	68.000	68.700	62.353	43,658
2024-10-25	66.200	68.100	66.200	67.950	61.673	8,226
2024-10-24	62.000	66.800	62.000	66.550	60.402	3,990
2024-10-23	58.750	60.000	58.700	58.700	53.277	763
2024-10-22	59.050	59.200	58.800	58.950	53.504	654
2024-10-21	59.350	59.800	59.050	59.050	53.595	694
2024-10-18	59.350	59.700	58.900	59.350	53.867	2,471
2024-10-17	59.850	60.400	59.400	59.650	54.139	1,780
2024-10-16	59.850	60.300	59.600	60.250	54.684	449
2024-10-15	60.000	60.400	59.600	59.850	54.321	981
2024-10-14	59.650	59.800	59.100	59.800	54.276	841
2024-10-11	59.350	59.400	59.200	59.300	53.822	1,882
2024-10-10	59.350	59.600	59.000	59.450	53.958	341
2024-10-09	58.800	59.700	58.800	59.250	53.776	819
2024-10-08	58.300	58.900	58.300	58.700	53.277	1,213
2024-10-07	58.650	58.800	57.800	58.350	52.960	1,436
2024-10-04	58.100	58.900	58.100	58.750	53.323	5,641
2024-10-03	59.450	59.600	58.100	58.250	52.869	2,460
2024-10-02	59.500	59.500	58.900	59.450	53.958	626
2024-10-01	60.400	60.900	59.600	59.700	54.185	1,360
2024-09-30	61.000	61.100	60.300	60.800	55.183	955
2024-09-27	61.200	61.300	60.900	61.050	55.410	662
2024-09-26	61.100	61.500	61.000	61.050	55.410	814
2024-09-25	60.600	61.400	60.600	61.350	55.682	417
2024-09-24	60.600	61.300	60.400	60.750	55.138	1,124
2024-09-23	60.300	60.700	60.000	60.550	54.956	716
2024-09-20	61.500	61.600	60.400	60.550	54.956	436
2024-09-19	60.700	61.600	60.700	61.250	55.592	1,548
2024-09-18	60.500	60.800	60.400	60.600	55.002	355,264
2024-09-17	60.700	61.200	60.700	60.950	55.319	89,316
2024-09-16	60.900	60.900	59.700	60.250	54.684	609
2024-09-13	62.150	62.700	62.000	62.500	55.437	1,155
2024-09-12	62.050	62.500	62.000	62.150	55.127	16,072
2024-09-11	61.800	62.700	61.600	62.050	55.038	1,261
2024-09-10	62.750	63.000	61.400	61.600	54.639	1,427
2024-09-09	61.800	62.900	61.500	62.750	55.659	897
2024-09-06	62.050	62.700	61.600	61.850	54.861	5,784
2024-09-05	62.250	62.800	61.900	62.700	55.615	64,376
2024-09-04	61.600	62.300	61.400	62.250	55.216	1,529
2024-09-03	61.600	62.000	61.600	61.850	54.861	620
2024-09-02	61.300	62.500	60.800	61.450	54.506	616

← NewerPage 9 of 22 · 1,265 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.