Société BIC SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 47.800 | 48.000 | 46.900 | 47.300 | 45.356 | 27,690 |
| 2025-11-06 | 47.700 | 48.150 | 47.550 | 47.600 | 45.644 | 47,464 |
| 2025-11-05 | 47.450 | 48.200 | 47.450 | 47.900 | 45.932 | 41,886 |
| 2025-11-04 | 48.000 | 48.400 | 47.600 | 47.750 | 45.788 | 50,171 |
| 2025-11-03 | 48.250 | 48.850 | 48.150 | 48.200 | 46.219 | 58,632 |
| 2025-10-31 | 48.200 | 49.000 | 48.100 | 48.300 | 46.315 | 62,747 |
| 2025-10-30 | 49.400 | 49.550 | 48.250 | 48.250 | 46.267 | 64,784 |
| 2025-10-29 | 49.150 | 51.000 | 47.300 | 49.750 | 47.706 | 144,135 |
| 2025-10-28 | 54.300 | 54.500 | 53.700 | 54.000 | 51.781 | 24,445 |
| 2025-10-27 | 53.800 | 55.200 | 53.600 | 54.500 | 52.260 | 30,182 |
| 2025-10-24 | 54.000 | 54.100 | 53.000 | 53.800 | 51.589 | 22,378 |
| 2025-10-23 | 54.500 | 54.700 | 53.700 | 53.900 | 51.685 | 25,685 |
| 2025-10-22 | 54.100 | 54.600 | 53.900 | 54.300 | 52.069 | 68,935 |
| 2025-10-21 | 52.900 | 54.000 | 52.700 | 54.000 | 51.781 | 23,137 |
| 2025-10-20 | 53.100 | 53.500 | 52.500 | 52.800 | 50.630 | 31,582 |
← NewerPage 5 of 5 · 255 trading days
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.