Société BIC SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-23	59.900	59.900	59.650	59.650	59.650	0
2026-07-22	59.750	59.900	59.000	59.850	59.850	3
2026-07-21	60.000	61.300	58.800	59.800	59.800	3
2026-07-20	60.600	60.600	59.600	59.900	59.900	415
2026-07-17	61.700	62.000	61.250	61.250	61.250	226
2026-07-16	61.700	62.100	60.600	61.700	61.700	63
2026-07-15	61.100	62.300	60.000	61.700	61.700	4
2026-07-14	60.400	61.000	60.000	61.000	61.000	1
2026-07-13	59.350	60.500	58.300	60.300	60.300	0
2026-07-10	59.350	59.500	59.300	59.300	59.300	0
2026-07-09	59.800	59.800	58.800	59.550	59.550	4
2026-07-08	60.700	60.700	59.500	59.500	59.500	33
2026-07-07	59.800	61.500	59.800	61.350	61.350	54
2026-07-06	59.150	59.800	58.100	59.500	59.500	134,678
2026-07-03	57.700	59.550	56.300	59.550	59.550	252
2026-07-02	56.700	57.750	56.600	57.750	57.750	2
2026-07-01	57.100	57.100	56.300	56.750	56.750	136
2026-06-30	57.700	57.800	57.100	57.100	57.100	9
2026-06-29	57.500	58.100	56.500	57.800	57.800	12
2026-06-26	57.000	57.800	55.800	57.800	57.800	1
2026-06-25	57.500	57.500	56.500	57.050	57.050	5
2026-06-24	57.000	57.450	56.700	57.450	57.450	2,022
2026-06-23	56.700	57.600	55.700	57.500	57.500	20
2026-06-22	57.900	58.100	56.600	56.900	56.900	45
2026-06-19	57.500	58.100	57.200	58.050	58.050	162
2026-06-18	57.600	58.150	57.600	58.150	58.150	0
2026-06-17	57.100	57.550	57.100	57.550	57.550	0
2026-06-16	56.800	57.100	56.700	57.050	57.050	5
2026-06-15	56.700	57.300	56.700	56.900	56.900	9
2026-06-12	56.100	56.700	54.700	56.600	56.600	15
2026-06-11	55.750	56.300	54.800	55.950	55.950	52,896
2026-06-10	55.750	56.000	54.600	56.000	56.000	1,195
2026-06-09	55.300	55.800	55.300	55.800	55.800	260
2026-06-08	55.150	55.800	54.200	55.600	55.600	81,024
2026-06-05	54.850	56.000	54.000	55.600	55.600	120,014
2026-06-04	54.750	55.500	54.600	55.150	55.150	120,027
2026-06-03	54.850	55.200	53.900	54.700	54.700	121,167
2026-06-02	55.450	56.200	54.600	54.900	54.900	120,606
2026-06-01	56.300	56.900	55.000	55.600	55.600	258
2026-05-29	57.600	59.800	57.200	58.250	55.850	108
2026-05-28	58.450	59.500	58.100	58.250	55.850	3
2026-05-27	57.600	58.800	57.600	58.400	55.994	4
2026-05-26	58.150	58.400	57.250	57.250	54.891	7
2026-05-22	58.350	58.800	58.100	58.700	56.282	30,922
2026-05-21	57.700	58.450	57.700	58.450	56.042	265,124
2026-05-20	57.500	57.700	56.500	57.500	55.131	4
2026-05-19	57.200	57.800	56.000	57.300	54.939	264,675
2026-05-18	57.800	57.900	56.700	57.150	54.795	22
2026-05-15	57.800	58.200	56.900	57.950	55.562	1,370
2026-05-14	57.500	58.300	56.500	58.200	55.802	1
2026-05-13	57.200	57.800	56.200	57.600	55.227	1,660
2026-05-12	57.000	57.300	55.500	56.950	54.604	687
2026-05-11	57.400	58.000	56.800	56.800	54.460	50
2026-05-08	57.900	59.500	56.800	57.150	54.795	560
2026-05-07	58.750	58.900	57.500	58.050	55.658	12

← NewerPage 2 of 22 · 1,269 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.