Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.800	67.400	66.800	67.200	67.200	36,448
2026-10-15	66.700	67.400	66.700	67.000	67.000	79,845
2026-10-14	65.900	66.700	65.900	66.700	66.700	23,039
2026-10-13	65.200	66.400	65.200	65.800	65.800	27,265
2026-10-12	65.000	65.500	64.500	65.400	65.400	20,201
2026-10-09	64.800	65.700	64.800	65.200	65.200	14,928
2026-10-08	65.600	65.800	64.400	64.800	64.800	27,413
2026-10-07	65.900	66.000	64.800	65.800	65.800	28,716
2026-10-06	65.200	66.100	65.200	66.100	66.100	45,151
2026-10-05	64.800	65.300	64.700	65.000	65.000	28,401
2026-10-02	64.900	65.400	64.600	64.900	64.900	24,669
2026-10-01	65.000	65.600	64.600	65.000	65.000	28,379
2026-09-30	66.300	67.100	65.600	65.600	65.600	32,005
2026-09-29	67.100	67.600	65.900	66.200	66.200	59,875
2026-09-28	67.000	67.600	67.000	67.000	67.000	26,180
2026-09-25	67.500	67.500	66.900	66.900	66.900	35,772
2026-09-24	67.400	68.000	66.900	67.300	67.300	22,825
2026-09-23	66.900	67.600	66.800	67.400	67.400	18,439
2026-09-22	66.800	67.400	66.700	67.100	67.100	41,408
2026-09-21	66.700	67.500	66.500	66.700	66.700	25,444
2026-09-18	67.800	67.800	66.300	66.600	66.600	71,090
2026-09-17	67.800	68.200	67.500	67.600	67.600	23,614
2026-09-16	67.000	67.700	66.500	67.700	67.700	43,577
2026-09-15	67.100	67.400	66.800	67.200	67.200	28,764
2026-09-14	66.700	67.800	66.500	67.100	67.100	45,520
2026-09-11	66.500	66.800	66.300	66.700	66.700	13,434
2026-09-10	66.300	67.000	66.000	66.300	66.300	22,210
2026-09-09	66.700	66.700	65.900	66.100	66.100	20,068
2026-09-08	66.700	66.700	65.600	66.600	66.600	39,478
2026-09-07	67.300	67.700	66.900	66.900	66.900	23,432
2026-09-04	67.200	67.800	66.800	67.500	67.500	55,902
2026-09-03	68.000	68.200	67.300	67.300	67.300	27,867
2026-09-02	68.600	68.900	67.800	67.800	67.800	31,643
2026-09-01	68.400	69.500	68.300	69.000	69.000	39,853
2026-08-31	67.500	68.700	67.400	68.200	68.200	27,055
2026-08-28	66.900	67.500	66.900	67.400	67.400	19,481
2026-08-27	66.300	67.400	66.100	66.900	66.900	50,929
2026-08-26	66.900	67.200	66.300	66.500	66.500	21,762
2026-08-25	67.000	67.500	66.700	66.700	66.700	23,895
2026-08-24	66.500	67.200	66.400	66.900	66.900	34,103
2026-08-21	66.300	66.700	65.900	66.700	66.700	17,311
2026-08-20	66.200	66.600	65.800	66.200	66.200	27,264
2026-08-19	65.900	66.400	65.800	66.200	66.200	14,878
2026-08-18	65.400	66.100	65.100	65.900	65.900	32,329
2026-08-17	66.500	66.600	65.900	66.200	66.200	26,509
2026-08-14	66.600	67.500	66.400	66.400	66.400	34,156
2026-08-13	67.300	67.900	66.700	66.700	66.700	22,668
2026-08-12	67.300	68.000	66.900	67.200	67.200	41,994
2026-08-11	67.300	67.400	66.700	67.200	67.200	88,789
2026-08-10	67.100	67.600	66.800	67.100	67.100	22,225
2026-08-07	66.600	67.800	66.500	67.700	67.700	42,160
2026-08-06	66.800	67.100	66.200	66.200	66.200	38,054
2026-08-05	67.100	67.200	66.100	66.200	66.200	35,694
2026-08-04	67.000	67.150	65.900	66.900	66.900	52,755
2026-08-03	67.300	68.100	66.500	67.600	67.600	65,782
2026-07-31	68.200	69.300	67.900	67.900	67.900	90,480
2026-07-30	63.000	68.800	62.900	67.600	67.600	174,662
2026-07-29	62.100	62.400	61.700	62.400	62.400	31,637
2026-07-28	61.200	62.100	61.000	62.100	62.100	34,049
2026-07-27	60.400	61.200	60.400	60.700	60.700	22,042

Page 1 of 22 · 1,283 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.