BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	39.250	39.300	38.900	39.300	35.413	297
2024-09-02	38.825	39.300	38.725	38.725	34.894	2,267
2024-08-30	39.050	39.300	38.750	39.050	35.187	1,335
2024-08-29	39.000	39.200	38.700	38.875	35.030	445
2024-08-28	39.250	39.350	38.850	39.250	35.367	1,095
2024-08-27	39.525	39.600	39.400	39.525	35.615	118
2024-08-23	39.550	39.550	39.300	39.300	35.413	0
2024-08-22	39.625	40.100	39.550	39.625	35.705	1,165
2024-08-21	40.100	40.100	39.575	40.100	36.133	368
2024-08-20	40.525	40.600	40.050	40.525	36.516	404
2024-08-19	40.300	40.300	39.800	40.300	36.314	586
2024-08-16	40.300	40.800	40.300	40.450	36.449	2,984
2024-08-15	39.300	40.000	39.100	39.350	35.458	1,822
2024-08-14	39.925	40.000	39.250	39.725	35.795	4,326
2024-08-13	39.575	39.650	39.300	39.575	35.660	552
2024-08-12	39.200	39.850	39.200	39.200	35.322	640
2024-08-09	39.250	39.550	39.250	39.350	35.458	453
2024-08-08	38.575	39.200	38.150	38.825	34.984	545
2024-08-07	38.875	39.250	38.875	38.875	35.030	360
2024-08-06	39.150	39.500	38.500	39.300	35.413	1,766
2024-08-05	39.925	40.000	38.300	39.400	35.503	584
2024-08-02	41.675	41.950	40.500	41.775	37.643	669
2024-08-01	42.350	42.350	42.350	42.350	38.161	0
2024-07-31	42.450	42.450	41.800	42.350	38.161	303
2024-07-30	42.800	42.800	42.573	42.775	38.544	519
2024-07-29	43.925	43.950	43.200	43.925	39.580	22
2024-07-26	43.350	43.600	43.300	43.350	39.062	23
2024-07-25	42.925	43.450	42.550	42.925	38.679	1,029
2024-07-24	43.250	43.525	43.000	43.525	39.220	71
2024-07-23	43.400	43.850	43.400	43.400	39.107	1,113
2024-07-22	42.875	43.600	42.875	42.875	38.634	141
2024-07-19	42.825	43.100	42.500	42.825	38.589	315
2024-07-18	43.350	43.500	42.800	43.300	39.017	778
2024-07-17	43.525	43.600	43.300	43.525	39.220	867
2024-07-16	42.400	43.450	42.350	42.350	38.161	212
2024-07-15	42.350	42.600	42.200	42.350	38.161	165
2024-07-12	41.925	42.400	41.925	41.925	37.778	281
2024-07-11	41.400	42.200	41.200	41.775	37.643	427
2024-07-10	40.825	41.200	40.825	40.825	36.787	27
2024-07-09	40.000	40.550	40.000	40.050	36.088	2,699
2024-07-08	39.575	39.750	39.550	39.575	35.660	457
2024-07-05	39.675	39.900	39.675	39.675	35.750	1,784
2024-07-04	39.525	39.750	39.525	39.525	35.615	5
2024-07-03	39.525	39.650	39.350	39.350	35.458	1,234
2024-07-02	39.725	40.000	39.300	39.525	35.615	7,565
2024-07-01	40.250	40.250	39.650	40.250	36.269	17
2024-06-28	40.450	40.650	40.350	40.525	36.516	301
2024-06-27	40.525	40.550	40.050	40.525	36.516	261
2024-06-26	40.775	41.100	40.775	40.775	36.742	61
2024-06-25	40.575	40.850	40.250	40.575	36.561	3,379
2024-06-24	39.725	40.050	39.200	39.525	35.615	3,541
2024-06-21	38.775	39.000	38.550	38.775	34.939	3,759
2024-06-20	38.575	38.750	38.500	38.575	34.759	1,280
2024-06-19	38.525	38.700	38.400	38.525	34.714	409
2024-06-18	39.200	39.300	38.728	39.150	35.277	6,379
2024-06-17	39.625	39.700	39.150	39.625	35.705	1,163
2024-06-14	40.100	40.200	39.500	40.100	36.133	1,474
2024-06-13	40.150	40.300	40.150	40.150	36.178	699
2024-06-12	39.500	40.150	39.500	39.575	35.660	384
2024-06-11	39.575	39.825	39.400	39.825	35.886	500

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	2.2500 GBP
2025-03-21	1.8000 GBP
2024-03-25	2.0000 GBP
2023-03-27	2.8500 GBP
2022-03-21	3.8500 GBP
2021-03-22	3.6000 GBP
2020-03-23	2.6554 GBP
2020-03-20	3.4000 GBP
2019-03-25	2.5150 GBP

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.