Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	52.900	53.000	52.600	52.900	50.726	21,247
2025-08-13	52.700	53.000	52.200	52.700	50.534	19,793
2025-08-12	51.700	52.800	51.700	52.700	50.534	17,477
2025-08-11	52.600	52.600	51.600	51.600	49.480	20,973
2025-08-08	52.500	52.900	52.200	52.500	50.343	19,636
2025-08-07	51.900	52.700	51.700	52.500	50.343	18,142
2025-08-06	51.900	52.300	51.500	51.800	49.671	17,767
2025-08-05	51.100	52.200	51.100	51.600	49.480	24,118
2025-08-04	52.500	53.000	51.800	51.800	49.671	22,955
2025-08-01	52.800	53.900	52.400	52.500	50.343	24,366
2025-07-31	53.600	55.900	52.800	53.400	51.206	53,492
2025-07-30	55.100	55.300	53.600	53.800	51.589	24,219
2025-07-29	54.900	55.400	54.700	55.000	52.740	42,997
2025-07-28	55.200	55.400	54.500	54.900	52.644	40,069
2025-07-25	54.300	54.900	54.100	54.600	52.356	22,363
2025-07-24	54.200	54.400	53.600	54.300	52.069	34,055
2025-07-23	53.300	54.100	53.300	54.000	51.781	20,026
2025-07-22	53.200	53.400	52.900	53.100	50.918	23,415
2025-07-21	54.000	54.000	53.200	53.200	51.014	18,815
2025-07-18	54.100	54.200	53.700	54.000	51.781	26,651
2025-07-17	53.000	53.800	53.000	53.600	51.397	16,921
2025-07-16	53.800	54.100	52.900	52.900	50.726	55,036
2025-07-15	53.500	54.100	53.500	53.800	51.589	29,260
2025-07-14	53.600	53.800	53.300	53.400	51.206	32,939
2025-07-11	53.700	54.000	53.600	53.800	51.589	30,392
2025-07-10	52.700	53.900	52.700	53.800	51.589	34,425
2025-07-09	52.700	53.200	52.200	52.600	50.438	36,046
2025-07-08	51.700	52.700	51.400	52.700	50.534	44,857
2025-07-07	52.500	52.500	50.400	51.400	49.288	70,258
2025-07-04	54.000	54.000	53.200	53.200	51.014	15,484
2025-07-03	53.800	54.300	53.800	53.900	51.685	21,399
2025-07-02	53.400	53.700	53.100	53.700	51.493	29,350
2025-07-01	53.000	53.300	52.500	53.300	51.110	30,816
2025-06-30	53.300	53.500	52.600	52.800	50.630	33,195
2025-06-27	51.500	53.100	51.500	53.100	50.918	34,155
2025-06-26	51.000	51.700	50.800	51.200	49.096	44,292
2025-06-25	50.900	52.000	49.600	50.900	48.808	143,621
2025-06-24	53.500	54.300	53.500	53.600	51.397	42,106
2025-06-23	52.600	53.500	52.200	53.500	51.301	32,164
2025-06-20	53.000	53.200	52.500	52.500	50.343	63,047
2025-06-19	53.500	53.600	52.900	52.900	50.726	17,413
2025-06-18	53.800	54.000	53.500	53.800	51.589	41,480
2025-06-17	54.300	54.300	53.800	54.000	51.781	28,841
2025-06-16	54.300	54.500	53.900	54.200	51.973	35,433
2025-06-13	54.800	54.900	54.100	54.300	52.069	36,319
2025-06-12	55.500	55.800	55.300	55.400	53.123	21,736
2025-06-11	54.900	55.900	54.900	55.400	53.123	26,199
2025-06-10	55.000	55.600	54.800	54.900	52.644	25,120
2025-06-09	55.200	55.500	54.600	55.000	52.740	40,838
2025-06-06	55.400	55.500	55.100	55.100	52.836	25,043
2025-06-05	54.700	55.500	54.700	55.200	52.932	30,688
2025-06-04	55.000	55.500	54.800	54.800	52.548	35,186
2025-06-03	53.800	55.000	53.800	54.600	52.356	34,536
2025-06-02	54.300	55.000	53.600	53.600	51.397	43,759
2025-05-30	54.900	55.000	54.400	54.400	52.164	141,349
2025-05-29	57.300	58.400	57.300	57.700	52.375	40,798
2025-05-28	57.000	57.500	56.900	57.200	51.922	39,254
2025-05-27	58.000	58.100	56.700	56.900	51.649	46,287
2025-05-26	57.300	58.400	57.100	58.200	52.829	23,486
2025-05-23	57.200	57.600	56.300	56.900	51.649	37,579

← NewerPage 6 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.