Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	66.750	67.250	65.800	67.250	67.250	0
2026-10-15	66.800	67.100	66.500	66.900	66.900	22
2026-10-14	66.250	66.700	65.800	66.700	66.700	269
2026-10-13	65.400	66.100	64.800	66.100	66.100	2
2026-10-12	65.000	65.500	64.800	65.400	65.400	1
2026-10-09	65.000	65.250	64.800	65.250	65.250	53,133
2026-10-08	65.500	65.900	64.489	64.600	64.600	177,030
2026-10-07	65.800	66.200	65.100	65.450	65.450	2,702
2026-10-06	65.400	66.600	65.400	65.500	65.500	7,688
2026-10-05	64.900	65.300	64.700	64.900	64.900	7
2026-10-02	64.800	65.150	63.400	65.150	65.150	10
2026-10-01	65.000	65.500	64.700	65.150	65.150	4
2026-09-30	66.250	66.800	66.000	66.000	66.000	14
2026-09-29	67.050	67.400	65.900	66.100	66.100	685
2026-09-28	67.000	67.600	67.000	67.300	67.300	2
2026-09-25	67.450	67.500	66.900	67.150	67.150	1
2026-09-24	67.350	67.600	67.000	67.250	67.250	1
2026-09-23	66.900	67.900	66.900	67.300	67.300	17
2026-09-22	66.700	67.200	66.700	66.900	66.900	2
2026-09-21	66.650	67.200	66.500	66.800	66.800	17
2026-09-18	67.400	67.400	66.650	66.650	66.650	1
2026-09-17	67.850	68.100	66.300	67.800	67.800	9
2026-09-16	66.950	67.650	66.700	67.650	67.650	109,201
2026-09-15	67.250	67.300	66.800	67.000	67.000	1,674
2026-09-14	66.650	67.500	66.300	67.100	67.100	39
2026-09-11	66.450	66.900	66.400	66.850	66.850	218,152
2026-09-10	66.350	66.650	65.900	66.650	66.650	337,725
2026-09-09	66.500	66.500	66.100	66.350	66.350	5
2026-09-08	66.650	66.700	65.500	66.500	66.500	154,902
2026-09-07	67.200	67.500	65.600	67.100	67.100	2,177
2026-09-04	67.150	67.700	67.100	67.700	67.700	3
2026-09-03	68.000	68.300	66.600	67.650	67.650	21
2026-09-02	68.500	68.700	68.100	68.100	68.100	1,617
2026-09-01	68.400	69.600	68.400	69.300	69.300	887
2026-08-28	66.850	67.400	65.700	67.300	67.300	2
2026-08-27	66.250	67.700	64.800	66.900	66.900	1,147
2026-08-26	66.650	67.300	65.500	66.400	66.400	48
2026-08-25	67.050	67.200	66.800	67.000	67.000	2
2026-08-24	66.450	67.100	66.300	67.000	67.000	19
2026-08-21	66.350	66.600	66.000	66.550	66.550	22
2026-08-20	66.150	66.400	65.000	66.150	66.150	362
2026-08-19	65.900	66.400	64.700	66.200	66.200	4,563
2026-08-18	65.700	66.100	65.100	66.000	66.000	22
2026-08-17	66.550	66.700	66.000	66.400	66.400	68
2026-08-14	66.850	67.200	66.400	66.450	66.450	415
2026-08-13	67.250	67.900	65.800	67.000	67.000	67
2026-08-12	66.950	68.200	66.000	67.150	67.150	9
2026-08-11	67.050	67.200	66.000	67.000	67.000	22
2026-08-10	67.050	67.600	66.700	67.000	67.000	6
2026-08-07	66.550	67.800	65.400	67.550	67.550	4
2026-08-06	66.650	67.100	66.500	66.600	66.600	14
2026-08-05	66.850	68.400	65.900	66.300	66.300	17
2026-08-04	66.950	67.300	65.900	67.000	67.000	830
2026-08-03	66.500	67.900	66.500	67.600	67.600	1,946
2026-07-31	67.900	69.400	67.900	68.150	68.150	3,175
2026-07-30	62.700	68.500	62.700	68.100	68.100	58,224
2026-07-29	62.050	62.400	61.700	62.050	62.050	124
2026-07-28	61.200	62.036	60.900	62.036	62.036	1,021
2026-07-27	60.400	61.100	60.200	60.800	60.800	220
2026-07-24	60.000	60.050	59.600	60.050	60.050	142

Page 1 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.