BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	49.250	49.450	48.750	48.900	42.235	3,837
2024-03-11	48.300	49.300	48.100	48.300	41.716	665
2024-03-08	47.650	48.355	47.450	47.650	41.155	1,137
2024-03-07	46.575	47.650	46.400	46.525	40.183	187
2024-03-06	45.725	46.700	45.450	45.725	39.492	536
2024-03-05	46.000	46.050	45.650	46.000	39.730	4,320
2024-03-04	46.150	46.150	45.750	46.150	39.859	40
2024-03-01	45.775	45.775	45.200	45.775	39.536	483
2024-02-29	46.525	46.575	45.350	46.575	40.226	1,556
2024-02-28	47.300	47.500	46.450	47.300	40.853	1,245
2024-02-27	47.750	47.900	46.850	47.750	41.241	2,733
2024-02-26	49.050	49.100	47.900	49.050	42.364	6,615
2024-02-23	49.450	49.750	49.045	49.550	42.796	276
2024-02-22	48.500	49.200	48.000	48.300	41.716	413
2024-02-21	48.800	48.800	48.100	48.600	41.975	5,657
2024-02-20	49.175	49.250	48.650	49.175	42.472	18
2024-02-19	48.975	49.400	48.890	48.900	42.235	1,211
2024-02-16	49.525	49.525	48.650	49.525	42.774	8,027
2024-02-15	49.250	49.450	48.850	49.275	42.558	1,131
2024-02-14	48.025	49.255	47.570	48.025	41.479	2,026
2024-02-13	48.325	49.150	47.950	48.500	41.889	5,822
2024-02-12	49.350	49.450	48.300	49.350	42.623	7,367
2024-02-09	48.000	49.350	48.000	48.000	41.457	3,564
2024-02-08	46.775	47.800	46.650	46.725	40.356	4,070
2024-02-07	46.100	46.800	45.850	46.100	39.816	3,911
2024-02-06	45.300	46.100	45.200	45.300	39.125	2,615
2024-02-05	44.296	45.205	44.296	44.400	38.348	9,692
2024-02-02	44.500	44.500	44.100	44.450	38.391	10,510
2024-02-01	44.450	44.500	43.900	44.400	38.348	14,249
2024-01-31	44.405	44.650	44.405	44.450	38.391	39,563
2024-01-30	44.350	44.850	44.350	44.350	38.305	25,163
2024-01-29	43.925	44.154	43.501	43.825	37.851	12,585
2024-01-26	44.050	44.100	43.900	44.050	38.046	38,080
2024-01-25	43.825	44.350	43.300	43.725	37.765	17
2024-01-24	44.000	44.300	44.000	44.300	38.262	4,722
2024-01-23	43.525	44.250	43.525	43.525	37.592	21
2024-01-22	42.825	43.704	42.825	42.825	36.988	1,461
2024-01-19	43.000	43.000	42.400	43.000	37.139	9,203
2024-01-18	43.575	43.575	42.750	43.575	37.635	13,433
2024-01-17	43.650	43.650	43.050	43.525	37.592	9,965
2024-01-16	44.150	44.300	43.646	44.150	38.132	7,193
2024-01-15	44.525	44.600	44.150	44.525	38.456	3,105
2024-01-12	44.625	44.700	44.196	44.675	38.585	4,516
2024-01-11	44.575	44.800	44.400	44.575	38.499	8,383
2024-01-10	44.400	44.650	44.200	44.400	38.348	9,655
2024-01-09	44.525	44.700	44.300	44.450	38.391	4,337
2024-01-08	43.575	44.100	43.575	43.575	37.635	750
2024-01-05	44.150	44.150	43.250	44.150	38.132	6,174
2024-01-04	43.650	44.300	43.650	43.725	37.765	8,564
2024-01-03	43.250	43.500	43.100	43.200	37.312	8,722
2024-01-02	42.250	42.250	42.250	42.250	36.491	0
2023-12-29	42.250	42.750	42.000	42.250	36.491	7,226
2023-12-28	42.000	42.450	42.000	42.000	36.275	3,584
2023-12-27	41.575	42.450	41.400	41.525	35.865	16,278
2023-12-22	39.875	40.850	39.850	39.875	34.440	11,965
2023-12-21	40.100	40.150	39.650	40.100	34.634	6,005
2023-12-20	41.000	41.000	39.800	41.000	35.411	18,436
2023-12-19	41.200	41.400	40.550	41.200	35.584	14,162
2023-12-18	41.725	41.900	41.000	41.575	35.908	10,529
2023-12-15	41.250	41.750	41.050	41.350	35.714	41,502

← NewerPage 12 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.