BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	43.775	43.850	42.750	43.725	37.765	4,231
2023-09-20	44.000	44.750	43.850	44.000	38.002	15,618
2023-09-19	43.525	44.200	43.450	43.450	37.527	13,145
2023-09-18	43.575	44.400	42.800	43.575	37.635	2,513
2023-09-15	41.575	43.144	41.550	41.775	36.081	94,624
2023-09-14	41.825	41.900	41.400	41.675	35.994	1,463
2023-09-13	41.150	41.800	41.150	41.150	35.541	9,894
2023-09-12	41.150	41.200	40.850	41.150	35.541	3,602
2023-09-11	41.250	41.350	41.050	41.250	35.627	4,547
2023-09-08	41.300	41.300	41.000	41.300	35.670	4,348
2023-09-07	40.925	41.400	40.700	40.725	35.174	3,937
2023-09-06	41.150	41.300	40.900	41.250	35.627	5,049
2023-09-05	41.050	41.750	41.050	41.150	35.541	6,985
2023-09-04	41.250	41.500	40.850	41.250	35.627	7,594
2023-09-01	41.050	41.300	40.600	40.875	35.303	1,570
2023-08-31	40.050	40.050	40.050	40.050	34.591	4,398
2023-08-30	40.250	40.300	39.900	40.200	34.720	3,247
2023-08-29	39.875	40.300	39.750	39.875	34.440	11,644
2023-08-25	39.925	39.950	39.650	39.925	34.483	2,077
2023-08-24	40.400	40.600	39.950	40.450	34.936	3,973
2023-08-23	40.800	40.800	40.300	40.725	35.174	3,844
2023-08-22	40.725	40.950	40.500	40.725	35.174	1,852
2023-08-21	40.525	40.900	40.400	40.725	35.174	7,203
2023-08-18	41.050	41.050	40.500	41.050	35.455	1,070
2023-08-17	41.450	41.450	41.000	41.300	35.670	3,197
2023-08-16	41.800	41.800	41.300	41.625	35.951	8,195
2023-08-15	41.800	41.800	41.450	41.775	36.081	2,141
2023-08-14	42.050	42.150	41.750	41.875	36.167	5,782
2023-08-11	41.875	42.000	41.650	41.875	36.167	8,353
2023-08-10	41.725	41.725	41.725	41.725	36.038	12,574
2023-08-09	41.775	41.900	41.700	41.775	36.081	3,901
2023-08-08	41.900	41.900	41.300	41.825	36.124	4,053
2023-08-07	42.875	43.000	42.000	42.725	36.901	2,695
2023-08-04	43.150	43.150	42.550	43.150	37.268	2,660
2023-08-03	43.300	43.950	43.300	43.300	37.398	5,511
2023-08-02	44.250	44.350	43.250	44.300	38.262	7,235
2023-08-01	44.625	44.625	44.625	44.625	38.542	0
2023-07-31	44.625	45.200	44.625	44.625	38.542	4,850
2023-07-28	44.100	44.450	44.000	44.000	38.002	4,658
2023-07-27	44.000	44.550	43.400	44.000	38.002	4,449
2023-07-26	44.000	44.350	43.500	43.875	37.895	3,598
2023-07-25	44.250	44.500	43.600	44.300	38.262	5,033
2023-07-24	44.525	44.800	43.896	44.200	38.175	6,525
2023-07-21	45.850	45.850	43.750	45.675	39.449	9,393
2023-07-20	47.000	47.350	45.795	46.525	40.183	1,804
2023-07-19	45.300	47.000	45.250	45.250	39.082	10,508
2023-07-18	44.350	45.550	44.250	44.400	38.348	15,717
2023-07-17	42.450	44.300	42.250	44.200	38.175	21,321
2023-07-14	41.775	42.600	41.600	41.675	35.994	3,305
2023-07-13	41.525	41.650	41.050	41.150	35.541	5,913
2023-07-12	40.400	41.450	40.400	40.525	35.001	1,958
2023-07-11	40.750	40.750	40.400	40.675	35.131	1,962
2023-07-10	39.925	40.500	39.925	39.925	34.483	3,467
2023-07-07	39.625	40.300	39.625	39.625	34.224	2,070
2023-07-06	39.775	39.900	39.550	39.775	34.353	1,623
2023-07-05	40.000	40.450	39.550	39.875	34.440	6,569
2023-07-04	39.925	40.450	39.650	39.875	34.440	5,237
2023-07-03	39.525	39.950	39.250	39.400	34.029	4,019
2023-06-30	38.650	39.200	38.650	38.825	33.533	5,906
2023-06-29	39.200	39.600	39.000	39.300	33.943	4,972

← NewerPage 14 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.