Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	57.800	58.000	56.600	56.950	51.689	52
2025-05-16	57.500	57.900	57.500	57.800	52.460	6
2025-05-15	56.900	57.450	56.900	57.450	52.143	91
2025-05-14	57.700	57.700	57.000	57.150	51.870	12
2025-05-13	57.200	58.150	57.200	58.150	52.778	0
2025-05-12	56.700	57.558	56.700	57.350	52.052	16,002
2025-05-09	56.000	56.300	56.000	56.200	51.008	107
2025-05-08	55.700	56.000	55.700	55.950	50.781	158
2025-05-07	56.100	56.100	55.600	55.650	50.509	47
2025-05-06	56.700	57.200	56.700	56.900	51.644	175
2025-05-02	57.100	57.500	57.100	57.350	52.052	104
2025-05-01	56.750	56.750	56.750	56.750	51.507	0
2025-04-30	55.600	56.800	55.600	56.750	51.507	4,704
2025-04-29	55.300	55.900	55.300	55.700	50.554	3
2025-04-28	55.400	56.100	55.400	55.400	50.282	69
2025-04-25	54.100	55.400	54.100	55.300	50.191	17
2025-04-24	53.400	54.200	51.700	54.200	49.193	287
2025-04-23	56.200	57.550	56.200	57.550	52.233	3
2025-04-22	57.700	58.000	55.600	56.000	50.827	104,077
2025-04-17	57.400	57.900	57.400	57.750	52.415	3
2025-04-16	56.900	57.900	56.800	57.550	52.233	4
2025-04-15	56.500	57.400	56.500	56.850	51.598	4
2025-04-14	56.200	57.300	56.200	57.150	51.870	20
2025-04-11	56.000	56.900	56.000	56.050	50.872	7
2025-04-10	57.000	57.900	55.800	56.050	50.872	36,794
2025-04-09	54.150	55.400	54.100	54.900	49.828	10,699
2025-04-08	55.250	55.700	54.100	55.350	50.237	20
2025-04-07	52.200	55.400	51.900	55.200	50.101	227
2025-04-04	57.000	57.000	53.800	54.850	49.783	3,068
2025-04-03	60.500	61.500	59.750	59.750	54.230	256
2025-04-02	61.100	62.500	60.900	61.250	55.592	469
2025-04-01	61.000	62.900	61.000	61.700	56.000	179
2025-03-31	62.800	62.800	61.800	62.650	56.862	147
2025-03-28	62.500	63.300	62.500	63.300	57.452	233
2025-03-27	62.200	62.700	62.200	62.650	56.862	397
2025-03-26	61.200	61.950	60.900	61.950	56.227	367
2025-03-25	61.400	61.700	60.600	60.850	55.229	696
2025-03-24	61.600	62.100	61.100	61.250	55.592	2,046
2025-03-21	61.000	61.800	61.000	61.350	55.682	595
2025-03-20	61.700	62.000	61.200	61.200	55.546	215
2025-03-19	61.300	61.800	61.300	61.550	55.864	388
2025-03-18	61.300	61.600	61.000	61.550	55.864	731
2025-03-17	60.700	61.400	59.900	61.000	55.365	279
2025-03-14	60.700	61.000	60.300	60.800	55.183	302
2025-03-13	60.200	60.900	59.900	60.250	54.684	4,020
2025-03-12	60.300	61.200	60.300	60.450	54.866	161
2025-03-11	61.000	61.400	60.500	60.650	55.047	552
2025-03-10	59.650	61.200	59.600	61.150	55.501	1,516
2025-03-07	59.550	59.800	59.300	59.750	54.230	108
2025-03-06	59.650	59.800	59.400	59.550	54.049	112
2025-03-05	59.100	60.200	59.100	59.800	54.276	860
2025-03-04	59.150	59.400	58.850	58.850	53.413	1,336
2025-03-03	58.700	59.300	58.700	59.250	53.776	335
2025-02-28	59.100	59.100	58.600	59.050	53.595	693
2025-02-27	59.150	59.400	58.500	59.350	53.867	370
2025-02-26	59.650	60.400	59.200	59.200	53.731	147
2025-02-25	60.300	60.300	59.100	59.650	54.139	719
2025-02-24	61.000	61.200	60.500	60.700	55.092	416
2025-02-21	62.950	63.200	60.700	60.950	55.319	1,262
2025-02-20	65.600	66.900	63.400	63.550	57.679	538

← NewerPage 7 of 22 · 1,263 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.