Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	58.950	59.000	57.300	58.900	56.473	2
2026-04-27	59.400	60.800	59.400	59.600	57.144	1,327
2026-04-24	58.350	59.300	57.300	59.250	56.809	358
2026-04-23	57.800	59.100	57.800	58.650	56.234	2,263
2026-04-22	57.700	58.100	56.600	57.700	55.323	7
2026-04-21	57.300	58.100	57.100	57.900	55.514	6
2026-04-20	58.050	58.200	57.000	57.200	54.843	116
2026-04-17	58.050	58.200	56.700	58.100	55.706	5
2026-04-16	57.400	58.200	56.800	57.750	55.371	3
2026-04-15	57.800	58.200	57.700	57.950	55.562	24
2026-04-14	57.200	58.200	57.100	57.600	55.227	155
2026-04-13	57.100	57.100	56.000	57.050	54.699	56,974
2026-04-10	57.200	57.600	57.000	57.050	54.699	1,324
2026-04-09	56.800	57.200	56.600	57.050	54.699	188
2026-04-08	54.750	56.750	54.600	56.750	54.412	135
2026-04-07	54.200	55.200	54.200	54.200	51.967	353
2026-04-02	54.100	55.500	54.100	54.550	52.302	44
2026-04-01	53.500	54.500	52.900	54.400	52.159	116
2026-03-31	53.700	54.100	53.600	53.600	51.392	16
2026-03-30	52.700	53.800	52.200	53.550	51.344	803
2026-03-27	53.000	53.600	52.200	52.450	50.289	120,737
2026-03-26	52.600	53.300	52.500	53.250	51.056	100,000
2026-03-25	52.700	54.000	51.700	52.600	50.433	3
2026-03-24	51.750	52.900	50.900	52.300	50.145	24
2026-03-23	50.475	52.100	50.000	51.850	49.714	14
2026-03-20	51.850	52.600	51.350	51.350	49.234	459
2026-03-19	52.300	52.600	51.400	52.000	49.858	46,556
2026-03-18	54.050	54.600	52.900	52.900	50.720	13
2026-03-17	54.150	54.700	53.400	53.700	51.488	9
2026-03-16	54.150	54.300	53.200	54.100	51.871	20
2026-03-13	53.600	54.400	52.900	54.100	51.871	55,956
2026-03-12	54.050	54.100	52.400	54.100	51.871	8
2026-03-11	54.150	55.400	53.200	54.100	51.871	3
2026-03-10	53.900	54.600	53.300	54.400	52.159	30
2026-03-09	52.600	53.450	52.400	53.450	51.248	141
2026-03-06	53.800	54.300	53.500	54.200	51.967	88,392
2026-03-05	53.300	54.300	53.300	53.700	51.488	9
2026-03-04	52.400	53.200	52.400	53.100	50.912	16
2026-03-03	52.600	53.200	52.000	52.450	50.289	265
2026-03-02	53.100	54.500	52.700	53.250	51.056	69
2026-02-27	53.100	54.100	52.700	54.100	51.871	99
2026-02-26	53.800	54.500	52.100	53.200	51.008	2
2026-02-25	54.650	54.900	52.000	52.950	50.768	120,772
2026-02-24	57.700	57.700	56.400	57.250	54.891	8
2026-02-23	57.500	57.550	56.600	57.550	55.179	104
2026-02-20	56.600	57.800	56.600	57.700	55.323	7
2026-02-19	56.400	56.800	56.200	56.700	54.364	25
2026-02-18	56.600	56.800	55.600	56.350	54.028	0
2026-02-17	56.300	57.400	55.400	56.550	54.220	302
2026-02-16	56.400	56.800	55.400	56.500	54.172	58,172
2026-02-13	54.850	56.200	54.700	56.200	53.885	1
2026-02-12	55.050	55.400	54.400	54.400	52.159	31,960
2026-02-11	55.350	56.100	54.200	54.650	52.398	10
2026-02-10	55.650	56.200	55.500	55.750	53.453	5
2026-02-09	55.550	55.900	55.300	55.500	53.213	7
2026-02-06	53.800	55.300	53.700	55.300	53.022	7
2026-02-05	53.900	54.500	53.400	53.750	51.535	14
2026-02-04	53.700	54.400	53.600	53.950	51.727	49,421
2026-02-03	54.550	55.600	52.600	53.300	51.104	10
2026-02-02	54.550	56.200	54.100	54.350	52.111	54

← NewerPage 3 of 5 · 252 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.