BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	40.000	40.000	39.550	40.000	36.043	243
2024-06-07	40.400	40.400	39.850	40.400	36.404	1,295
2024-06-06	40.725	40.850	40.400	40.675	36.651	113
2024-06-05	40.450	40.450	40.300	40.350	36.359	1,807
2024-06-04	40.625	40.650	40.050	40.575	36.561	1,034
2024-06-03	39.925	40.900	39.700	39.925	35.976	1,107
2024-05-31	39.575	39.950	39.575	39.575	35.660	29
2024-05-30	39.725	39.900	39.500	39.625	35.705	255
2024-05-29	40.150	40.250	39.500	40.150	36.178	1,233
2024-05-28	40.625	40.800	40.400	40.625	36.606	51
2024-05-24	40.850	40.850	40.501	40.725	36.697	585
2024-05-23	41.100	41.550	41.000	41.250	37.170	4,121
2024-05-22	40.900	40.900	40.400	40.825	36.787	1,398
2024-05-21	41.625	41.700	40.750	41.625	37.508	582
2024-05-20	41.875	41.875	41.875	41.875	37.733	0
2024-05-17	41.875	42.100	41.875	41.875	37.733	130
2024-05-16	41.775	41.900	41.550	41.675	37.553	505
2024-05-15	41.300	41.650	41.100	41.100	37.034	73
2024-05-14	41.200	41.525	41.100	41.525	37.417	200
2024-05-13	40.825	41.300	40.300	41.200	37.125	7
2024-05-10	42.400	42.450	41.000	41.875	37.733	902
2024-05-09	42.350	42.350	42.350	42.350	38.161	0
2024-05-08	42.350	42.500	42.350	42.350	38.161	211
2024-05-07	42.450	42.850	42.350	42.450	38.251	505
2024-05-03	42.450	42.600	42.250	42.450	38.251	9
2024-05-02	41.725	42.200	41.650	41.825	37.688	627
2024-05-01	41.350	41.350	41.350	41.350	37.260	0
2024-04-30	41.400	41.450	41.100	41.350	37.260	302
2024-04-29	40.625	41.250	40.600	40.625	36.606	17
2024-04-26	40.675	40.700	40.300	40.675	36.651	14,226
2024-04-25	41.250	41.250	40.250	41.250	37.170	6,573
2024-04-24	41.450	41.550	41.250	41.250	37.170	4,082
2024-04-23	41.200	41.450	41.100	41.250	37.170	3,090
2024-04-22	41.300	41.500	40.900	41.300	37.215	1,535
2024-04-19	41.625	42.100	40.800	40.925	36.877	2,970
2024-04-18	41.825	42.100	41.300	41.775	37.643	9,887
2024-04-17	42.250	42.500	41.900	42.250	38.071	733
2024-04-16	42.200	42.750	41.550	42.050	37.890	1,067
2024-04-15	42.525	42.800	42.150	42.525	38.318	906
2024-04-12	43.050	43.471	42.696	43.150	38.882	5,709
2024-04-11	43.150	43.200	42.700	43.100	38.837	6,609
2024-04-10	43.675	43.800	42.850	43.675	39.355	2,552
2024-04-09	43.050	43.500	42.750	43.050	38.792	3,164
2024-04-08	43.150	43.200	42.995	43.100	38.837	1,992
2024-04-05	43.150	43.150	42.800	43.150	38.882	1,071
2024-04-04	43.925	44.000	43.362	43.925	39.580	8,122
2024-04-03	43.825	44.100	43.450	43.775	39.445	1,909
2024-04-02	45.525	45.525	43.600	45.525	41.022	52,255
2024-03-28	45.525	45.900	45.400	45.525	41.022	4,730
2024-03-27	45.500	45.500	44.700	45.350	40.864	1,941
2024-03-26	44.875	45.400	44.875	44.875	40.436	1,346
2024-03-25	45.300	46.200	44.755	45.250	40.774	6,552
2024-03-22	48.200	48.200	47.100	48.200	41.630	1,282
2024-03-21	47.850	48.300	47.825	47.825	41.306	453
2024-03-20	47.000	47.800	46.875	46.875	40.486	6,007
2024-03-19	47.400	47.600	46.700	47.400	40.939	101,201
2024-03-18	48.100	48.250	47.450	48.025	41.479	3,447
2024-03-15	47.250	48.199	47.250	47.300	40.853	3,296
2024-03-14	47.750	48.000	47.350	47.825	41.306	13,062
2024-03-13	48.875	48.875	47.671	48.875	42.213	11,744

← NewerPage 11 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.