Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	60.300	60.300	59.100	59.500	54.009	29,746
2025-02-24	60.700	61.200	60.400	60.400	54.826	44,120
2025-02-21	63.000	63.200	60.700	60.800	55.189	62,047
2025-02-20	65.600	65.600	63.200	63.200	57.368	50,300
2025-02-19	66.700	69.700	65.800	65.900	59.819	73,664
2025-02-18	65.500	65.800	65.100	65.800	59.728	20,772
2025-02-17	65.200	65.700	65.100	65.500	59.456	16,204
2025-02-14	63.900	65.300	63.900	65.300	59.274	28,915
2025-02-13	64.400	64.400	63.700	64.000	58.094	18,138
2025-02-12	64.000	64.900	63.900	64.100	58.185	25,129
2025-02-11	63.200	63.900	63.200	63.800	57.912	18,340
2025-02-10	62.200	63.000	62.200	63.000	57.186	24,218
2025-02-07	62.600	63.000	62.100	62.100	56.369	17,447
2025-02-06	62.200	62.900	62.100	62.700	56.914	29,529
2025-02-05	62.700	62.700	61.900	62.200	56.460	18,392
2025-02-04	63.400	63.400	62.700	62.800	57.005	18,002
2025-02-03	63.200	63.500	63.000	63.500	57.640	24,800
2025-01-31	64.000	64.100	63.600	63.600	57.731	27,009
2025-01-30	64.100	64.300	63.900	63.900	58.003	21,777
2025-01-29	64.300	64.300	63.300	63.900	58.003	22,509
2025-01-28	63.400	64.200	63.300	64.200	58.276	38,123
2025-01-27	62.700	63.400	62.700	63.400	57.549	18,670
2025-01-24	62.900	63.100	62.700	62.900	57.096	36,833
2025-01-23	63.200	63.300	62.600	62.600	56.823	33,423
2025-01-22	64.400	64.600	63.200	63.200	57.368	30,385
2025-01-21	62.700	64.300	62.200	64.300	58.366	54,096
2025-01-20	62.300	62.800	62.100	62.600	56.823	94,859
2025-01-17	62.000	62.500	62.000	62.200	56.460	17,614
2025-01-16	62.500	62.500	61.700	62.100	56.369	31,222
2025-01-15	61.900	62.400	61.600	62.200	56.460	22,355
2025-01-14	62.200	62.600	61.600	61.600	55.915	15,480
2025-01-13	62.000	62.300	61.700	62.100	56.369	17,658
2025-01-10	62.500	62.500	61.500	62.000	56.279	14,306
2025-01-09	62.300	62.500	62.000	62.300	56.551	11,724
2025-01-08	63.400	63.500	62.200	62.300	56.551	17,193
2025-01-07	63.300	63.600	62.800	63.500	57.640	22,756
2025-01-06	63.200	63.500	62.500	63.400	57.549	32,333
2025-01-03	63.500	63.700	63.300	63.400	57.549	27,689
2025-01-02	63.800	63.800	63.500	63.500	57.640	22,349
2024-12-31	62.900	63.800	62.900	63.800	57.912	10,509
2024-12-30	63.200	63.600	62.600	62.900	57.096	21,145
2024-12-27	62.600	63.200	62.500	63.200	57.368	13,903
2024-12-24	62.800	62.900	62.500	62.500	56.732	7,187
2024-12-23	63.000	63.300	62.600	62.800	57.005	26,558
2024-12-20	63.400	63.400	62.100	63.000	57.186	98,822
2024-12-19	62.500	63.300	62.400	63.300	57.459	41,434
2024-12-18	63.500	63.800	62.800	62.900	57.096	40,364
2024-12-17	61.900	63.200	61.800	63.100	57.277	29,006
2024-12-16	62.000	62.100	61.400	61.900	56.188	27,588
2024-12-13	61.300	62.200	61.300	62.100	56.369	28,210
2024-12-12	61.500	61.500	60.100	61.300	55.643	38,925
2024-12-11	61.800	61.900	61.400	61.600	55.915	14,200
2024-12-10	61.400	62.000	61.300	61.800	56.097	20,112
2024-12-09	62.500	62.500	61.300	61.400	55.734	16,987
2024-12-06	62.400	62.600	62.200	62.500	56.732	39,092
2024-12-05	61.700	62.600	61.700	62.300	56.551	21,658
2024-12-04	62.100	62.200	61.500	61.800	56.097	22,824
2024-12-03	62.100	62.700	62.000	62.000	56.279	19,048
2024-12-02	62.600	63.000	62.100	62.200	56.460	38,476
2024-11-29	63.200	63.800	62.900	63.100	57.277	35,611

← NewerPage 8 of 22 · 1,284 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.