Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-19	65.900	69.300	65.700	65.850	59.767	887
2025-02-18	65.400	65.800	64.400	65.650	59.585	275
2025-02-17	65.300	65.600	65.200	65.450	59.404	163
2025-02-14	64.000	65.150	64.000	65.150	59.131	334
2025-02-13	64.400	64.500	64.000	64.050	58.133	229
2025-02-12	64.200	64.900	64.200	64.250	58.315	1,839
2025-02-11	63.500	63.800	63.500	63.750	57.861	144
2025-02-10	62.250	62.950	62.200	62.950	57.135	95
2025-02-07	62.750	62.900	62.200	62.200	56.454	692
2025-02-06	62.250	62.800	62.000	62.650	56.862	596
2025-02-05	62.450	62.700	62.000	62.100	56.363	52,317
2025-02-04	63.200	63.200	62.800	62.900	57.089	259
2025-02-03	63.150	63.500	63.100	63.450	57.588	303
2025-01-31	64.000	64.000	63.650	63.650	57.770	532
2025-01-30	63.900	64.200	63.900	64.000	58.088	277
2025-01-29	64.200	64.200	63.400	63.750	57.861	960
2025-01-28	63.400	64.300	63.400	64.100	58.178	1,890
2025-01-27	62.800	63.300	62.800	63.250	57.407	398
2025-01-24	62.850	63.000	62.700	62.950	57.135	527
2025-01-23	63.350	63.400	62.600	62.750	56.953	1,275
2025-01-22	64.300	64.700	63.300	63.450	57.588	3,270
2025-01-21	62.550	64.300	62.300	64.250	58.315	1,222
2025-01-20	62.250	62.800	62.100	62.450	56.681	2,455
2025-01-17	62.050	62.600	62.000	62.200	56.454	1,097
2025-01-16	62.450	62.500	61.300	62.050	56.318	1,376
2025-01-15	61.900	62.400	61.700	62.150	56.409	1,330
2025-01-14	62.150	62.300	61.700	61.800	56.091	720
2025-01-13	62.050	62.300	61.400	62.250	56.499	702
2025-01-10	62.200	62.200	61.500	62.000	56.272	300
2025-01-09	62.250	62.600	62.100	62.250	56.499	1,883
2025-01-08	63.350	63.500	62.100	62.250	56.499	1,154
2025-01-07	63.350	63.600	62.800	63.450	57.588	1,346
2025-01-06	63.350	63.500	62.600	63.450	57.588	2,522
2025-01-03	63.450	63.700	63.300	63.450	57.588	28,357
2025-01-02	63.750	63.900	63.495	63.550	57.679	2,550
2024-12-31	63.200	63.600	63.200	63.500	57.634	411
2024-12-30	63.150	63.600	62.000	62.850	57.044	1,497
2024-12-27	62.750	63.200	62.600	62.900	57.089	200
2024-12-24	62.850	63.000	62.600	62.700	56.908	151
2024-12-23	62.950	63.500	62.700	62.950	57.135	365
2024-12-20	63.150	63.400	62.200	62.650	56.862	3,080
2024-12-19	62.400	63.300	62.400	63.200	57.362	1,739
2024-12-18	62.950	63.400	62.850	62.950	57.135	688
2024-12-17	62.100	63.200	62.100	63.100	57.271	1,009
2024-12-16	62.250	63.200	61.300	61.900	56.182	1,982
2024-12-13	61.400	62.200	61.400	62.150	56.409	2,026
2024-12-12	61.400	61.400	60.100	61.100	55.456	3,442
2024-12-11	61.800	61.900	61.500	61.550	55.864	336
2024-12-10	61.500	62.000	60.300	61.650	55.955	416
2024-12-09	62.550	62.600	61.450	61.450	55.773	1,362
2024-12-06	62.350	62.600	62.100	62.350	56.590	690
2024-12-05	62.000	62.500	62.000	62.250	56.499	1,716
2024-12-04	62.050	62.200	61.600	61.800	56.091	2,066
2024-12-03	62.050	62.700	61.500	62.200	56.454	1,611
2024-12-02	63.000	63.000	62.200	62.250	56.499	3,078
2024-11-29	63.050	64.300	63.000	63.000	57.180	651
2024-11-28	62.500	63.100	62.500	62.950	57.135	26,347
2024-11-27	62.050	62.350	61.500	62.350	56.590	1,295
2024-11-26	62.250	62.500	61.100	62.350	56.590	1,360
2024-11-25	63.050	63.600	62.300	62.600	56.817	6,361

← NewerPage 8 of 22 · 1,265 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.