Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	57.200	57.600	56.300	56.900	51.649	37,579
2025-05-22	57.000	57.300	56.800	56.800	51.558	47,188
2025-05-21	57.700	58.100	57.300	57.300	52.012	41,382
2025-05-20	57.300	57.850	57.200	57.700	52.375	26,238
2025-05-19	57.800	57.800	56.400	57.200	51.922	48,222
2025-05-16	57.500	57.900	57.300	57.900	52.557	22,021
2025-05-15	57.100	57.400	56.900	57.200	51.922	26,590
2025-05-14	58.300	58.500	57.000	57.100	51.831	36,785
2025-05-13	57.200	58.100	57.200	58.100	52.738	57,987
2025-05-12	56.500	57.600	56.500	57.100	51.831	87,194
2025-05-09	55.900	56.500	55.900	56.500	51.286	23,792
2025-05-08	55.700	56.100	55.600	55.900	50.741	17,785
2025-05-07	56.700	56.700	55.500	55.500	50.378	36,587
2025-05-06	56.600	57.400	56.400	56.800	51.558	48,182
2025-05-05	57.300	57.400	56.500	56.800	51.558	40,118
2025-05-02	57.200	57.600	57.000	57.100	51.831	28,437
2025-04-30	55.700	57.000	55.700	57.000	51.740	45,405
2025-04-29	55.300	56.100	55.000	55.700	50.560	38,177
2025-04-28	55.500	56.200	55.300	55.300	50.197	37,964
2025-04-25	54.100	55.400	54.100	55.200	50.106	30,376
2025-04-24	53.600	54.500	51.600	54.000	49.017	82,919
2025-04-23	55.900	57.700	55.900	57.000	51.740	48,547
2025-04-22	57.900	57.900	55.500	55.800	50.651	35,716
2025-04-17	57.400	57.900	57.300	57.500	52.194	33,897
2025-04-16	56.800	58.000	56.800	57.600	52.285	20,247
2025-04-15	56.600	57.700	56.400	56.900	51.649	41,095
2025-04-14	56.100	57.500	56.100	56.900	51.649	34,647
2025-04-11	56.000	56.900	55.500	55.700	50.560	38,919
2025-04-10	57.600	57.900	55.700	55.700	50.560	50,636
2025-04-09	54.200	55.200	54.000	54.400	49.380	55,557
2025-04-08	55.100	55.900	53.900	54.900	49.834	60,528
2025-04-07	52.400	56.400	51.000	55.100	50.015	116,076
2025-04-04	57.000	58.200	53.600	54.200	49.198	123,694
2025-04-03	60.800	61.600	59.700	59.700	54.191	37,602
2025-04-02	61.400	61.800	60.900	61.400	55.734	45,842
2025-04-01	61.600	63.300	60.700	61.600	55.915	49,957
2025-03-31	62.800	62.900	62.200	62.600	56.823	22,576
2025-03-28	62.400	63.400	62.400	63.100	57.277	22,314
2025-03-27	62.200	62.900	62.000	62.400	56.642	18,220
2025-03-26	61.200	62.100	61.000	62.100	56.369	60,446
2025-03-25	61.400	61.700	60.600	60.600	55.008	31,065
2025-03-24	61.600	62.000	60.900	61.200	55.552	24,617
2025-03-21	60.900	62.000	60.900	61.600	55.915	52,110
2025-03-20	61.700	62.100	61.200	61.300	55.643	20,275
2025-03-19	61.300	61.900	60.900	61.500	55.825	18,360
2025-03-18	61.300	61.600	61.300	61.500	55.825	18,649
2025-03-17	61.000	61.400	60.800	61.100	55.462	23,222
2025-03-14	60.400	61.000	60.200	60.900	55.280	19,179
2025-03-13	60.300	61.000	59.900	60.100	54.554	29,178
2025-03-12	60.300	60.600	60.100	60.500	54.917	20,763
2025-03-11	60.900	61.200	60.300	60.400	54.826	40,941
2025-03-10	59.700	61.400	59.700	61.100	55.462	34,187
2025-03-07	59.300	59.800	59.200	59.800	54.282	19,730
2025-03-06	59.700	59.700	59.300	59.500	54.009	19,768
2025-03-05	59.100	60.200	59.100	59.700	54.191	27,963
2025-03-04	59.100	59.500	58.800	59.000	53.555	35,911
2025-03-03	58.900	59.400	58.500	59.100	53.646	35,495
2025-02-28	59.000	59.500	58.500	59.100	53.646	75,397
2025-02-27	59.000	59.300	58.600	59.100	53.646	34,243
2025-02-26	59.300	60.400	59.000	59.000	53.555	52,714

← NewerPage 7 of 22 · 1,282 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.