Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	48.000	48.450	47.725	47.725	45.759	133
2025-11-03	48.300	48.850	48.200	48.325	46.334	66
2025-10-31	48.300	48.950	48.100	48.450	46.454	207
2025-10-30	49.300	49.500	48.450	48.525	46.526	2,728
2025-10-29	49.975	50.950	47.650	49.675	47.628	1,780
2025-10-28	54.650	55.500	53.800	54.050	51.823	2,724
2025-10-27	53.800	55.000	53.600	54.600	52.350	8
2025-10-24	53.300	54.800	53.100	53.750	51.535	315
2025-10-23	54.250	54.800	53.700	53.800	51.583	112
2025-10-22	54.050	54.550	53.900	54.550	52.302	279
2025-10-21	53.000	53.950	52.900	53.950	51.727	204
2025-10-20	53.000	53.600	52.700	52.850	50.673	17
2025-10-17	53.100	53.300	53.100	53.150	50.960	50
2025-10-16	53.600	53.600	53.000	53.050	50.864	1,005
2025-10-15	53.700	54.800	53.600	54.150	51.919	58
2025-10-14	52.600	52.750	51.900	52.750	50.577	12,246
2025-10-13	52.300	52.600	52.200	52.500	50.337	50
2025-10-10	53.500	53.650	52.150	52.150	50.001	31
2025-10-09	53.400	53.900	53.400	53.450	51.248	10,728
2025-10-08	52.300	52.750	52.200	52.750	50.577	23
2025-10-07	53.000	53.000	51.900	52.200	50.049	5
2025-10-06	53.700	54.200	53.300	53.450	51.248	37
2025-10-03	53.600	53.900	53.500	53.800	51.583	338
2025-10-02	52.300	53.150	52.300	53.150	50.960	157
2025-10-01	53.200	53.500	52.300	52.350	50.193	227
2025-09-30	53.500	53.600	52.800	53.050	50.864	84,110
2025-09-29	53.500	53.800	53.400	53.550	51.344	85
2025-09-26	53.100	53.600	53.100	53.500	51.296	1,108
2025-09-25	53.400	53.450	52.700	53.450	51.248	81
2025-09-24	53.300	53.300	53.000	53.300	51.104	2
2025-09-23	52.600	53.500	52.600	53.250	51.056	3
2025-09-22	52.100	52.700	52.100	52.450	50.289	146
2025-09-19	52.800	53.000	52.350	52.350	50.193	334
2025-09-18	53.500	53.750	53.250	53.250	51.056	94
2025-09-17	53.600	53.800	53.300	53.350	51.152	60,268
2025-09-16	53.200	53.600	52.700	53.450	51.248	131
2025-09-15	53.600	54.200	53.150	53.150	50.960	30
2025-09-12	53.200	53.650	53.200	53.450	51.248	9
2025-09-11	52.500	53.300	52.500	53.050	50.864	1,216
2025-09-10	53.900	53.900	52.200	52.250	50.097	42
2025-09-09	53.950	53.950	53.800	53.950	51.727	10
2025-09-08	53.300	54.100	53.300	54.100	51.871	58,143
2025-09-05	53.000	53.500	52.900	53.150	50.960	15,459
2025-09-04	52.600	53.400	52.600	53.150	50.960	8
2025-09-03	53.800	53.800	51.750	51.750	49.618	14
2025-09-02	53.900	54.200	53.750	53.750	51.535	5
2025-09-01	54.050	54.800	53.700	53.750	51.535	112
2025-08-29	53.600	54.100	53.600	53.650	51.440	21
2025-08-28	54.150	54.600	53.500	53.500	51.296	26
2025-08-27	54.050	54.100	53.600	54.050	51.823	2
2025-08-26	54.200	54.200	53.300	53.950	51.727	68
2025-08-22	54.600	55.200	54.600	54.950	52.686	16
2025-08-21	54.150	54.200	53.900	54.200	51.967	1
2025-08-20	53.800	54.200	53.800	54.150	51.919	36
2025-08-19	53.000	53.650	52.900	53.500	51.296	404
2025-08-18	53.300	53.300	52.900	52.900	50.720	7
2025-08-15	53.100	53.300	52.900	53.200	51.008	11
2025-08-14	52.700	52.900	52.500	52.900	50.720	3
2025-08-13	52.800	52.800	52.300	52.750	50.577	125,826
2025-08-12	51.900	52.700	51.900	52.650	50.481	31

← NewerPage 5 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.