Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	52.600	52.600	51.700	51.850	49.714	43
2025-08-08	52.500	52.650	52.200	52.650	50.481	8
2025-08-07	52.000	52.900	51.900	52.650	50.481	7
2025-08-06	51.850	52.300	51.000	51.850	49.714	135
2025-08-05	51.550	52.200	51.100	51.750	49.618	7
2025-08-04	52.100	52.900	52.050	52.050	49.906	28
2025-08-01	53.000	53.900	52.500	52.600	50.433	4
2025-07-31	53.800	55.500	52.800	53.150	50.960	887
2025-07-30	55.050	55.400	53.600	53.650	51.440	166
2025-07-29	54.950	55.300	54.750	54.750	52.494	35
2025-07-28	54.950	55.400	54.200	54.850	52.590	7
2025-07-25	54.450	54.700	54.200	54.700	52.446	31
2025-07-24	54.150	54.350	53.700	54.350	52.111	1,351
2025-07-23	53.300	54.100	53.200	54.050	51.823	10
2025-07-22	53.200	53.400	53.100	53.200	51.008	5
2025-07-21	54.000	54.000	53.200	53.250	51.056	3
2025-07-18	54.050	54.150	53.400	54.150	51.919	16
2025-07-17	53.200	53.800	53.000	53.700	51.488	149,759
2025-07-16	53.900	53.900	53.050	53.050	50.864	2
2025-07-15	53.600	54.000	53.600	53.950	51.727	24
2025-07-14	53.700	53.700	53.300	53.450	51.248	28
2025-07-11	53.700	54.000	53.700	53.800	51.583	32
2025-07-10	53.100	53.900	53.100	53.750	51.535	119
2025-07-09	52.900	52.900	52.000	52.600	50.433	4
2025-07-08	52.000	52.700	51.800	52.600	50.433	47
2025-07-07	52.500	52.500	50.500	51.350	49.234	162
2025-07-04	54.050	54.100	53.350	53.350	51.152	16
2025-07-03	54.000	54.200	54.000	54.100	51.871	148
2025-07-02	53.300	53.550	53.300	53.550	51.344	618
2025-07-01	53.000	53.300	52.600	53.100	50.912	203
2025-06-30	53.300	53.400	52.700	52.900	50.720	12
2025-06-27	51.750	52.850	51.500	52.850	50.673	278
2025-06-26	51.025	51.700	51.000	51.350	49.234	99,046
2025-06-25	51.250	52.000	49.600	51.150	49.043	1,608
2025-06-24	53.500	54.100	53.500	53.850	51.631	99
2025-06-23	52.600	53.500	52.500	53.500	51.296	195
2025-06-20	52.900	53.200	52.600	52.650	50.481	29
2025-06-19	53.500	53.500	52.950	52.950	50.768	15
2025-06-18	53.800	54.100	53.600	53.750	51.535	17
2025-06-17	54.250	54.300	53.900	54.050	51.823	3
2025-06-16	54.450	54.600	54.000	54.150	51.919	3
2025-06-13	54.650	54.900	54.150	54.150	51.919	45
2025-06-12	55.450	55.700	55.300	55.650	53.357	10
2025-06-11	55.050	55.800	54.900	55.800	53.501	141
2025-06-10	54.950	55.400	54.800	54.850	52.590	388
2025-06-09	55.150	55.400	54.900	55.100	52.830	19
2025-06-06	55.350	55.500	55.100	55.350	53.070	119
2025-06-05	55.000	55.400	55.000	55.150	52.878	112
2025-06-04	55.000	55.400	55.000	55.050	52.782	5,156
2025-06-03	54.050	54.800	53.700	54.750	52.494	161
2025-06-02	54.250	55.000	53.800	53.900	51.679	130,902
2025-05-30	54.850	55.500	54.400	54.450	52.207	1,281
2025-05-29	57.500	58.100	57.500	57.700	52.370	232
2025-05-28	57.100	57.500	57.000	57.150	51.870	11,324
2025-05-27	57.600	57.600	56.850	56.850	51.598	49
2025-05-23	56.900	57.400	56.400	56.850	51.598	3
2025-05-22	57.300	57.300	57.000	57.150	51.870	12
2025-05-21	57.600	57.900	57.300	57.350	52.052	12,876
2025-05-20	57.300	57.750	57.300	57.750	52.415	53,708
2025-05-19	57.800	58.000	56.600	56.950	51.689	52

← NewerPage 6 of 22 · 1,262 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.