Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	54.850	55.000	54.400	54.600	52.350	21
2026-01-29	54.550	55.200	54.300	54.500	52.255	2,354
2026-01-28	54.450	55.500	54.200	54.750	52.494	130
2026-01-27	55.050	55.200	54.000	54.300	52.063	59
2026-01-26	55.450	55.500	54.900	54.900	52.638	19
2026-01-23	54.200	55.200	54.200	55.000	52.734	2,746
2026-01-22	54.200	55.000	54.200	54.300	52.063	241
2026-01-21	53.100	54.200	53.100	54.050	51.823	452
2026-01-20	52.800	53.200	52.600	53.000	50.816	96
2026-01-19	52.100	52.900	51.900	52.650	50.481	156
2026-01-16	53.000	53.300	52.800	53.150	50.960	3,479
2026-01-15	52.800	53.200	52.500	53.150	50.960	126
2026-01-14	52.100	52.700	51.900	52.650	50.481	185
2026-01-13	52.500	53.100	51.950	51.950	49.810	4,032
2026-01-12	53.000	53.100	52.500	52.600	50.433	37
2026-01-09	52.900	53.300	52.600	52.800	50.625	63,911
2026-01-08	52.900	52.900	52.200	52.800	50.625	8
2026-01-07	52.400	52.700	52.100	52.300	50.145	19
2026-01-06	51.750	52.800	51.300	52.200	50.049	618
2026-01-05	51.650	51.900	51.000	51.550	49.426	28
2026-01-02	51.250	52.100	50.300	51.600	49.474	18
2025-12-31	51.250	51.600	50.900	51.100	48.995	3
2025-12-30	50.575	51.500	49.850	51.450	49.330	37
2025-12-29	49.800	50.550	49.750	50.550	48.467	218
2025-12-24	49.550	50.300	49.550	50.200	48.132	18
2025-12-23	49.775	50.200	49.550	49.550	47.509	12
2025-12-22	50.075	50.100	49.650	49.850	47.796	8
2025-12-19	49.750	50.100	49.750	49.925	47.868	28
2025-12-18	49.375	50.250	49.050	50.250	48.180	113
2025-12-17	49.075	49.450	48.750	49.375	47.341	3
2025-12-16	48.825	49.450	48.650	49.175	47.149	8
2025-12-15	48.400	48.950	48.150	48.825	46.813	513
2025-12-12	48.200	48.800	47.800	48.525	46.526	436,946
2025-12-11	47.450	48.250	47.450	48.175	46.190	320,155
2025-12-10	47.075	47.350	47.000	47.225	45.279	8
2025-12-09	46.550	47.200	46.550	46.975	45.040	10
2025-12-08	47.225	47.700	46.775	46.775	44.848	171
2025-12-05	47.575	48.000	47.450	47.625	45.663	154,189
2025-12-04	47.425	48.150	47.300	47.575	45.615	170
2025-12-03	47.275	47.650	47.150	47.200	45.255	176
2025-12-02	48.900	49.050	47.275	47.275	45.327	425
2025-12-01	49.075	49.300	48.250	48.750	46.741	3,861
2025-11-28	48.650	49.200	48.550	49.200	47.173	21
2025-11-27	48.300	49.300	48.300	48.725	46.717	9
2025-11-26	47.625	48.250	47.550	48.150	46.166	72
2025-11-25	47.475	47.800	47.150	47.625	45.663	954
2025-11-24	47.500	48.000	47.500	47.800	45.831	120
2025-11-21	47.075	47.500	46.250	47.450	45.495	15
2025-11-20	47.425	48.000	47.150	47.425	45.471	4,515
2025-11-19	46.950	47.450	46.750	47.175	45.231	5,326
2025-11-18	46.600	47.100	46.400	46.825	44.896	4
2025-11-17	47.125	47.500	46.300	46.750	44.824	250,647
2025-11-14	47.575	47.850	46.800	47.175	45.231	117
2025-11-13	48.300	48.600	47.350	47.650	45.687	2,506
2025-11-12	47.875	48.550	47.150	48.425	46.430	137
2025-11-11	47.475	48.050	47.150	47.775	45.807	5
2025-11-10	47.325	47.950	47.200	47.450	45.495	19
2025-11-07	47.775	48.000	46.850	47.175	45.231	473
2025-11-06	47.550	48.150	47.550	47.675	45.711	30
2025-11-05	47.575	48.200	46.900	47.975	45.998	203

← NewerPage 4 of 22 · 1,264 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.