BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	39.925	41.450	39.925	39.925	34.483	15,937
2023-12-13	39.050	39.450	39.000	39.050	33.727	18,226
2023-12-12	38.725	38.950	38.500	38.775	33.490	13,143
2023-12-11	39.450	39.450	38.500	39.450	34.073	6,095
2023-12-08	39.100	39.800	39.050	39.100	33.770	68,484
2023-12-07	38.350	39.000	38.300	38.400	33.166	5,031
2023-12-06	38.100	38.600	38.000	38.100	32.907	10,610
2023-12-05	37.575	38.400	37.525	37.525	32.410	6,280
2023-12-04	37.725	38.300	37.600	37.625	32.496	9,492
2023-12-01	38.250	38.300	37.200	38.300	33.079	14,777
2023-11-30	38.250	38.250	38.000	38.250	33.036	10,425
2023-11-29	38.300	38.700	38.250	38.350	33.123	10,793
2023-11-28	38.525	38.550	38.046	38.525	33.274	8,080
2023-11-27	39.250	39.300	38.850	39.300	33.943	4,237
2023-11-24	39.050	39.300	38.900	39.050	33.727	4,580
2023-11-23	38.925	39.150	38.850	39.050	33.727	4,010
2023-11-22	38.675	39.054	38.525	38.525	33.274	4,459
2023-11-21	39.600	39.600	38.700	39.575	34.181	2,417
2023-11-20	39.100	39.500	38.700	39.100	33.770	10,666
2023-11-17	38.400	38.900	38.400	38.400	33.166	5,913
2023-11-16	39.050	39.050	38.300	39.000	33.684	6,895
2023-11-15	38.725	39.250	38.725	38.725	33.446	6,746
2023-11-14	37.300	38.700	37.300	37.575	32.453	13,413
2023-11-13	37.525	37.700	37.100	37.400	32.302	2,315
2023-11-10	37.900	37.900	37.100	37.675	32.540	7,824
2023-11-09	38.825	39.050	37.850	38.925	33.619	9,891
2023-11-08	39.200	39.400	38.600	39.200	33.857	3,333
2023-11-07	39.300	39.300	38.825	39.000	33.684	8,366
2023-11-06	39.250	39.500	39.150	39.300	33.943	4,350
2023-11-03	38.100	39.254	38.100	38.100	32.907	5,701
2023-11-02	37.200	38.200	37.100	37.200	32.129	5,531
2023-11-01	36.725	37.050	36.600	36.775	31.762	3,632
2023-10-31	35.675	36.200	35.675	35.675	30.812	4,647
2023-10-30	35.925	36.050	35.450	35.925	31.028	12,750
2023-10-27	36.000	36.400	35.900	36.000	31.093	1,348
2023-10-26	36.000	36.750	35.850	36.000	31.093	5,066
2023-10-25	36.200	36.450	36.200	36.250	31.309	990
2023-10-24	36.725	36.725	36.350	36.725	31.719	7,054
2023-10-23	37.250	37.250	36.550	37.250	32.173	4,202
2023-10-20	37.725	37.725	37.250	37.725	32.583	12,029
2023-10-19	39.100	39.575	38.150	39.575	34.181	4,512
2023-10-18	39.575	39.850	39.250	39.575	34.181	7,561
2023-10-17	39.625	40.200	39.500	39.775	34.353	6,924
2023-10-16	39.725	39.800	39.500	39.725	34.310	11,380
2023-10-13	39.925	40.150	39.300	39.925	34.483	1,911
2023-10-12	40.300	40.400	40.000	40.350	34.850	1,222
2023-10-11	40.050	40.500	40.000	40.050	34.591	3,909
2023-10-10	39.875	40.050	39.650	39.825	34.397	9,330
2023-10-09	40.200	40.200	39.600	39.925	34.483	4,312
2023-10-06	40.300	40.550	40.000	40.050	34.591	5,004
2023-10-05	40.100	40.100	39.650	40.100	34.634	6,300
2023-10-04	40.350	40.450	40.150	40.250	34.764	22,175
2023-10-03	40.775	40.900	40.000	40.725	35.174	6,929
2023-10-02	41.400	41.400	40.800	41.400	35.757	963
2023-09-29	41.350	41.650	41.250	41.350	35.714	3,043
2023-09-28	40.950	41.650	40.950	41.000	35.411	12,414
2023-09-27	41.200	41.400	40.800	41.200	35.584	5,781
2023-09-26	41.575	41.575	41.050	41.575	35.908	4,102
2023-09-25	42.150	42.250	41.400	42.150	36.405	6,732
2023-09-22	42.950	42.950	42.250	42.575	36.772	5,540

← NewerPage 13 of 22 · 1,267 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.