Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2025-10-17	52.900	53.300	52.800	53.000	50.822	21,138
2025-10-16	53.800	53.800	52.800	52.900	50.726	23,072
2025-10-15	53.800	54.900	53.600	53.600	51.397	41,249
2025-10-14	52.300	52.800	52.000	52.700	50.534	28,357
2025-10-13	52.300	52.800	52.300	52.400	50.247	27,664
2025-10-10	53.500	53.700	52.000	52.400	50.247	32,999
2025-10-09	52.800	53.900	52.800	53.400	51.206	20,779
2025-10-08	52.300	53.100	52.100	52.900	50.726	23,169
2025-10-07	53.200	53.400	51.800	52.200	50.055	24,867
2025-10-06	53.900	54.200	53.100	53.300	51.110	19,611
2025-10-03	53.500	53.900	53.200	53.900	51.685	24,695
2025-10-02	52.100	53.500	52.100	53.500	51.301	37,580
2025-10-01	53.100	53.500	52.100	52.100	49.959	31,474
2025-09-30	53.400	53.400	52.700	53.100	50.918	23,663
2025-09-29	53.400	53.800	53.300	53.500	51.301	22,995
2025-09-26	53.100	53.600	53.000	53.500	51.301	20,185
2025-09-25	53.100	53.500	52.700	53.200	51.014	21,864
2025-09-24	53.200	53.600	53.000	53.300	51.110	27,304
2025-09-23	52.600	53.500	52.500	53.100	50.918	17,262
2025-09-22	52.100	52.700	52.000	52.600	50.438	13,644
2025-09-19	53.000	53.000	52.200	52.200	50.055	46,471
2025-09-18	53.500	54.000	53.000	53.000	50.822	23,736
2025-09-17	53.600	53.800	53.100	53.400	51.206	16,630
2025-09-16	52.900	53.600	52.700	53.500	51.301	23,682
2025-09-15	53.700	54.400	52.900	52.900	50.726	27,062
2025-09-12	53.200	53.900	53.100	53.500	51.301	21,267
2025-09-11	52.500	53.200	52.400	53.000	50.822	21,053
2025-09-10	53.900	54.000	52.200	52.400	50.247	26,976
2025-09-09	54.200	54.400	53.600	53.800	51.589	23,315
2025-09-08	53.300	54.300	53.200	53.900	51.685	20,043
2025-09-05	53.000	53.700	53.000	53.200	51.014	17,473
2025-09-04	52.000	53.400	52.000	53.100	50.918	18,966
2025-09-03	53.700	53.900	51.700	52.000	49.863	26,869
2025-09-02	53.900	54.200	53.600	53.600	51.397	15,394
2025-09-01	53.700	54.300	53.600	53.700	51.493	14,150
2025-08-29	53.500	54.100	53.400	53.400	51.206	31,170
2025-08-28	54.000	54.600	53.500	53.500	51.301	27,519
2025-08-27	53.900	54.300	53.300	53.800	51.589	27,900
2025-08-26	54.200	54.300	53.200	54.300	52.069	83,816
2025-08-25	54.900	55.200	54.400	54.400	52.164	17,215
2025-08-22	54.400	55.300	54.400	54.900	52.644	44,089
2025-08-21	54.000	54.400	53.700	54.400	52.164	22,782
2025-08-20	53.400	54.200	53.400	54.100	51.877	14,494
2025-08-19	52.900	53.600	52.700	53.400	51.206	19,616
2025-08-18	53.300	53.300	52.700	53.000	50.822	19,673
2025-08-15	53.100	53.500	52.900	53.200	51.014	17,137

← NewerPage 5 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.