Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	57.600	58.700	57.400	58.500	56.096	19,522
2026-04-29	59.200	59.700	57.700	57.900	55.521	18,942
2026-04-28	59.000	59.200	58.400	59.200	56.767	23,784
2026-04-27	59.500	60.400	59.500	59.500	57.055	42,621
2026-04-24	58.400	59.400	58.200	59.400	56.959	23,995
2026-04-23	57.800	58.800	57.800	58.700	56.288	24,108
2026-04-22	57.800	58.100	57.200	57.800	55.425	20,622
2026-04-21	57.000	58.100	57.000	58.100	55.712	21,683
2026-04-20	58.200	58.200	57.000	57.300	54.945	30,740
2026-04-17	57.900	58.400	57.400	58.400	56.000	24,991
2026-04-16	57.800	58.200	57.300	57.700	55.329	24,601
2026-04-15	57.800	58.300	57.500	58.000	55.616	19,712
2026-04-14	57.200	57.800	57.000	57.700	55.329	11,322
2026-04-13	56.700	57.200	56.100	57.200	54.849	22,136
2026-04-10	57.100	57.700	57.000	57.200	54.849	15,330
2026-04-09	56.800	57.200	56.700	57.200	54.849	18,041
2026-04-08	55.200	57.100	54.700	56.900	54.562	39,630
2026-04-07	54.300	55.600	54.000	54.000	51.781	35,397
2026-04-02	54.000	54.800	53.900	54.500	52.260	23,102
2026-04-01	54.000	54.500	54.000	54.500	52.260	38,400
2026-03-31	53.700	54.200	53.500	53.700	51.493	26,548
2026-03-30	52.400	53.700	52.300	53.600	51.397	32,625
2026-03-27	53.100	53.400	52.300	52.700	50.534	19,525
2026-03-26	52.500	53.400	52.500	53.000	50.822	20,671
2026-03-25	52.700	53.100	52.500	52.500	50.343	24,648
2026-03-24	51.800	52.400	51.700	52.400	50.247	12,286
2026-03-23	50.400	52.300	50.100	51.800	49.671	22,903
2026-03-20	52.100	52.500	51.200	51.800	49.671	58,794
2026-03-19	52.300	52.500	51.700	52.100	49.959	28,470
2026-03-18	53.600	53.700	52.800	52.900	50.726	19,968
2026-03-17	54.200	54.200	53.500	53.500	51.301	43,962
2026-03-16	54.200	54.200	53.500	54.200	51.973	23,728
2026-03-13	53.900	54.500	53.300	54.300	52.069	12,554
2026-03-12	53.500	54.200	53.000	54.000	51.781	16,828
2026-03-11	54.300	54.300	53.500	54.000	51.781	27,836
2026-03-10	53.600	54.700	53.600	54.300	52.069	19,032
2026-03-09	52.700	53.500	52.300	53.300	51.110	38,916
2026-03-06	53.800	54.800	53.800	54.100	51.877	19,465
2026-03-05	52.900	54.500	52.900	53.600	51.397	25,385
2026-03-04	53.100	53.300	52.200	53.000	50.822	26,259
2026-03-03	53.100	53.100	52.000	52.000	49.863	43,847
2026-03-02	53.000	54.500	52.700	53.200	51.014	21,647
2026-02-27	53.500	54.400	52.500	54.400	52.164	46,210
2026-02-26	54.200	54.200	52.000	53.100	50.918	46,165
2026-02-25	54.300	54.900	51.400	52.900	50.726	86,913
2026-02-24	57.700	57.700	56.400	57.200	54.849	32,883
2026-02-23	57.200	57.700	56.400	57.700	55.329	37,473
2026-02-20	56.600	58.000	56.400	57.700	55.329	24,015
2026-02-19	56.400	56.900	56.200	56.500	54.178	17,297
2026-02-18	56.800	56.900	55.500	56.300	53.986	20,592
2026-02-17	56.400	57.000	56.300	56.600	54.274	27,537
2026-02-16	56.400	56.900	55.500	56.300	53.986	37,235
2026-02-13	54.900	56.300	54.600	56.300	53.986	20,251
2026-02-12	55.100	55.300	54.400	55.000	52.740	30,836
2026-02-11	55.700	56.000	54.000	54.800	52.548	22,489
2026-02-10	55.700	56.100	55.400	55.900	53.603	19,355
2026-02-09	55.500	55.900	55.200	55.600	53.315	24,613
2026-02-06	54.000	55.500	53.600	55.500	53.219	33,671
2026-02-05	54.000	54.100	53.500	54.000	51.781	35,529
2026-02-04	53.800	54.600	53.700	54.100	51.877	43,628

← NewerPage 3 of 22 · 1,281 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.