BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	39.000	39.350	38.900	39.050	33.727	6,929
2023-06-27	39.350	39.400	38.900	39.300	33.943	19,122
2023-06-26	40.150	40.150	39.200	40.100	34.634	15,342
2023-06-23	41.000	41.350	40.100	41.250	35.627	9,023
2023-06-22	42.100	42.100	41.400	41.875	36.167	9,563
2023-06-21	42.000	42.500	41.796	42.450	36.664	2,529
2023-06-20	42.600	42.600	42.300	42.450	36.664	2,815
2023-06-19	43.200	43.200	42.400	43.000	37.139	1,641
2023-06-16	43.150	43.500	42.750	43.250	37.355	3,140
2023-06-15	43.575	43.600	42.950	43.525	37.592	2,631
2023-06-14	43.825	44.000	43.500	43.875	37.895	754
2023-06-13	43.550	43.950	43.550	43.625	37.679	15,477
2023-06-12	42.600	43.650	42.600	42.675	36.858	2,941
2023-06-09	42.000	42.554	42.000	42.100	36.361	3,014
2023-06-08	42.300	42.400	41.850	42.350	36.577	3,470
2023-06-07	42.825	43.200	42.100	42.875	37.031	4,257
2023-06-06	42.350	43.000	42.350	42.350	36.577	4,436
2023-06-05	42.675	42.800	41.650	42.775	36.944	2,824
2023-06-02	42.200	42.650	42.200	42.200	36.448	2,401
2023-06-01	42.050	42.500	41.800	42.150	36.405	23,519
2023-05-31	42.000	42.200	41.600	41.725	36.038	4,911
2023-05-30	41.725	42.200	41.600	42.000	36.275	5,489
2023-05-26	42.100	42.150	41.700	41.925	36.210	22,048
2023-05-25	42.525	43.400	42.000	43.200	37.312	4,152
2023-05-24	43.200	43.550	43.050	43.050	37.182	5,732
2023-05-23	42.600	43.500	42.600	43.100	37.225	14,436
2023-05-22	44.050	44.200	43.050	44.100	38.089	7,329
2023-05-19	43.850	44.600	43.850	43.875	37.895	10,208
2023-05-18	43.725	43.725	43.725	43.725	37.765	0
2023-05-17	44.000	44.300	43.450	43.725	37.765	17,908
2023-05-16	45.100	45.100	43.600	45.100	38.953	24,946
2023-05-15	45.300	45.500	45.250	45.400	39.212	24,417
2023-05-12	45.525	45.850	45.200	45.775	39.536	6,050
2023-05-11	45.350	45.800	45.350	45.350	39.168	6,755
2023-05-10	46.300	46.350	45.000	46.200	39.903	8,694
2023-05-09	46.000	46.400	45.650	46.150	39.859	1,725
2023-05-05	45.300	45.900	45.250	45.400	39.212	2,137
2023-05-04	45.750	45.750	45.050	45.625	39.406	3,304
2023-05-03	46.100	46.450	45.600	46.050	39.773	8,822
2023-05-02	45.575	46.300	45.575	45.575	39.363	2,372
2023-04-28	45.000	45.400	45.000	45.050	38.909	7,272
2023-04-27	45.100	45.300	44.850	45.050	38.909	1,578
2023-04-26	46.725	46.750	45.000	46.625	40.270	4,180
2023-04-25	47.350	47.350	46.600	46.825	40.442	2,267
2023-04-24	48.000	48.100	47.095	48.025	41.479	4,967
2023-04-21	49.275	49.400	47.600	49.375	42.645	15,940
2023-04-20	49.850	49.925	49.227	49.925	43.120	1,779
2023-04-19	49.525	49.950	49.100	49.525	42.774	3,252
2023-04-18	50.100	50.700	49.650	50.125	43.293	2,810
2023-04-17	49.825	50.200	49.600	50.000	43.185	3,220
2023-04-14	50.200	50.400	49.800	49.850	43.055	4,727
2023-04-13	49.525	49.700	48.900	49.375	42.645	4,758
2023-04-12	49.900	49.900	49.200	49.825	43.033	3,067
2023-04-11	50.000	50.000	49.200	49.725	42.947	3,752
2023-04-06	48.675	48.675	48.675	48.675	42.040	1,627
2023-04-05	48.775	49.000	48.500	48.600	41.975	45,030
2023-04-04	49.825	49.825	48.800	49.825	43.033	2,307
2023-04-03	50.000	50.200	49.450	50.100	43.271	3,436
2023-03-31	50.225	50.225	49.550	50.225	43.379	14,422
2023-03-30	50.025	50.600	50.025	50.025	43.206	4,979

← NewerPage 15 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.