Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-19	63.700	64.300	62.800	62.800	55.710	23,205
2024-06-18	64.300	64.600	63.700	63.700	56.508	23,013
2024-06-17	63.100	64.300	62.900	64.200	56.952	24,644
2024-06-14	63.900	63.900	62.800	63.400	56.242	36,995
2024-06-13	66.000	66.300	64.200	64.300	57.040	34,542
2024-06-12	66.300	66.700	65.800	66.000	58.548	31,434
2024-06-11	66.300	66.600	65.600	66.600	59.081	28,831
2024-06-10	67.100	67.100	65.300	66.200	58.726	43,746
2024-06-07	70.700	70.700	69.600	69.900	59.480	36,367
2024-06-06	70.800	71.000	70.200	70.200	59.735	16,271
2024-06-05	70.600	71.000	70.100	70.600	60.075	22,186
2024-06-04	69.800	70.800	69.600	70.300	59.820	24,356
2024-06-03	69.500	71.500	69.300	69.700	59.310	53,696
2024-05-31	67.900	69.100	67.200	68.800	58.544	58,915
2024-05-30	66.800	68.500	66.800	67.900	57.778	30,570
2024-05-29	67.100	67.800	66.800	66.900	56.927	27,700
2024-05-28	68.500	69.400	67.300	67.300	57.267	38,750
2024-05-27	67.500	68.600	67.500	68.500	58.288	18,935
2024-05-24	66.700	67.500	66.600	67.500	57.438	28,779
2024-05-23	66.900	67.200	66.500	66.500	56.587	12,299
2024-05-22	67.000	67.200	66.400	66.700	56.757	13,496
2024-05-21	66.800	67.300	66.300	67.200	57.182	14,331
2024-05-20	66.400	66.800	66.400	66.600	56.672	10,009
2024-05-17	66.100	66.500	65.700	66.500	56.587	21,504
2024-05-16	66.500	66.900	66.000	66.100	56.246	22,674
2024-05-15	66.900	67.100	66.700	66.700	56.757	23,514
2024-05-14	66.700	66.700	66.300	66.700	56.757	16,844
2024-05-13	67.400	67.400	65.600	66.400	56.502	29,150
2024-05-10	66.800	67.600	66.700	67.400	57.352	19,774
2024-05-09	66.200	66.800	66.200	66.700	56.757	12,740
2024-05-08	66.400	66.700	66.200	66.200	56.331	39,169
2024-05-07	65.100	66.500	65.000	66.400	56.502	42,945
2024-05-06	65.200	65.500	65.200	65.300	55.566	13,443
2024-05-03	65.200	65.500	64.800	65.100	55.395	14,561
2024-05-02	66.000	66.100	64.600	64.700	55.055	23,615
2024-04-30	65.400	66.100	65.400	66.000	56.161	14,701
2024-04-29	65.000	65.400	64.800	65.400	55.651	39,960
2024-04-26	65.100	65.800	65.100	65.100	55.395	27,422
2024-04-25	65.300	66.100	63.900	64.900	55.225	42,079
2024-04-24	64.200	66.700	63.900	65.800	55.991	40,886
2024-04-23	65.200	65.200	64.600	64.600	54.970	30,463
2024-04-22	64.500	65.100	64.400	65.100	55.395	16,348
2024-04-19	64.600	64.900	64.300	64.600	54.970	15,861
2024-04-18	64.600	65.000	64.000	64.800	55.140	25,461
2024-04-17	63.600	65.000	63.600	64.600	54.970	29,597
2024-04-16	64.500	64.500	63.700	63.700	54.204	15,600
2024-04-15	65.100	65.300	64.600	64.700	55.055	24,459
2024-04-12	65.900	66.000	64.800	64.800	55.140	29,016
2024-04-11	65.300	65.800	65.200	65.800	55.991	23,041
2024-04-10	64.600	65.300	64.400	65.300	55.566	27,287
2024-04-09	64.200	64.600	63.600	64.100	54.544	36,414
2024-04-08	64.900	65.700	63.500	64.100	54.544	39,798
2024-04-05	64.200	65.400	63.800	64.900	55.225	37,408
2024-04-04	63.700	64.800	63.400	64.700	55.055	41,468
2024-04-03	61.900	64.100	61.000	64.100	54.544	60,040
2024-04-02	66.100	66.300	63.600	63.600	54.119	70,800
2024-03-28	66.300	66.500	65.800	66.200	56.331	16,651
2024-03-27	65.000	66.150	65.000	66.100	56.246	19,028
2024-03-26	64.100	65.100	63.800	64.800	55.140	28,638
2024-03-25	63.750	64.100	63.350	63.950	54.417	11,803

← NewerPage 11 of 22 · 1,288 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.