Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	54.700	54.900	52.500	53.400	51.206	37,116
2026-02-02	55.000	55.100	54.100	54.300	52.069	25,572
2026-01-30	54.800	54.900	54.400	54.400	52.164	33,830
2026-01-29	55.000	55.200	54.200	54.500	52.260	29,077
2026-01-28	54.400	55.100	54.400	54.800	52.548	22,547
2026-01-27	55.100	55.100	54.000	54.300	52.069	17,101
2026-01-26	55.400	55.500	54.700	54.800	52.548	19,388
2026-01-23	54.400	55.200	54.300	55.200	52.932	22,224
2026-01-22	54.400	54.700	54.100	54.400	52.164	29,206
2026-01-21	53.100	54.200	53.100	53.900	51.685	35,981
2026-01-20	52.800	53.200	52.600	53.000	50.822	19,618
2026-01-19	52.400	52.900	51.800	52.800	50.630	18,985
2026-01-16	53.200	53.300	52.800	53.000	50.822	27,639
2026-01-15	52.900	53.200	52.600	53.100	50.918	26,996
2026-01-14	52.200	52.900	51.800	52.900	50.726	28,622
2026-01-13	52.500	52.800	51.800	52.200	50.055	40,349
2026-01-12	53.000	53.000	52.500	52.500	50.343	20,829
2026-01-09	52.700	53.000	52.400	53.000	50.822	16,190
2026-01-08	52.800	52.800	52.000	52.600	50.438	29,327
2026-01-07	52.400	52.700	52.100	52.200	50.055	21,239
2026-01-06	51.800	52.500	51.000	52.500	50.343	27,562
2026-01-05	51.700	51.900	51.000	51.700	49.575	20,506
2026-01-02	51.500	52.100	51.200	51.600	49.480	26,702
2025-12-31	51.300	51.500	50.800	51.500	49.384	12,599
2025-12-30	50.500	51.400	50.500	51.200	49.096	24,670
2025-12-29	50.000	50.600	49.700	50.400	48.329	29,824
2025-12-24	49.750	50.400	49.600	50.200	48.137	10,629
2025-12-23	50.100	50.200	49.450	49.550	47.514	30,158
2025-12-22	49.850	50.100	49.600	49.600	47.562	29,368
2025-12-19	49.800	50.000	49.700	50.000	47.945	53,995
2025-12-18	49.400	50.400	48.950	49.800	47.753	49,467
2025-12-17	49.100	49.450	48.550	49.350	47.322	25,133
2025-12-16	48.700	49.500	48.700	49.000	46.986	43,228
2025-12-15	48.450	49.000	48.400	48.850	46.843	30,922
2025-12-12	48.200	49.000	48.200	48.450	46.459	27,142
2025-12-11	47.750	48.200	47.500	48.150	46.171	29,404
2025-12-10	46.900	47.450	46.900	47.450	45.500	25,305
2025-12-09	46.600	47.400	46.600	47.050	45.116	65,739
2025-12-08	47.350	47.550	46.600	46.600	44.685	29,480
2025-12-05	47.900	47.900	47.450	47.500	45.548	24,640
2025-12-04	47.450	48.200	47.450	47.500	45.548	27,731
2025-12-03	47.300	47.600	47.050	47.350	45.404	35,301
2025-12-02	48.850	49.050	47.200	47.250	45.308	46,216
2025-12-01	49.200	49.250	48.100	48.850	46.843	32,679
2025-11-28	48.850	49.300	48.550	49.250	47.226	35,010
2025-11-27	48.300	48.850	48.150	48.550	46.555	32,482
2025-11-26	47.700	48.300	47.250	48.300	46.315	37,881
2025-11-25	47.550	47.750	47.100	47.600	45.644	39,733
2025-11-24	47.500	48.000	47.450	47.500	45.548	65,451
2025-11-21	47.050	47.600	46.800	47.500	45.548	53,965
2025-11-20	47.500	48.000	47.000	47.250	45.308	41,940
2025-11-19	46.800	47.400	46.550	47.100	45.164	39,295
2025-11-18	46.500	47.100	46.300	46.850	44.925	39,307
2025-11-17	47.150	47.250	46.200	46.650	44.733	48,750
2025-11-14	47.550	47.550	46.800	47.200	45.260	37,943
2025-11-13	48.300	48.550	47.300	47.550	45.596	46,110
2025-11-12	47.800	48.550	47.750	48.250	46.267	47,520
2025-11-11	47.300	48.000	47.100	47.700	45.740	38,887
2025-11-10	47.650	47.800	47.200	47.200	45.260	44,580
2025-11-07	47.800	48.000	46.900	47.300	45.356	27,690

← NewerPage 4 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.