BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	50.100	50.225	49.700	50.225	43.379	6,709
2023-03-28	50.200	50.200	49.650	49.925	43.120	495
2023-03-27	50.400	50.400	49.500	50.125	43.293	9,389
2023-03-24	52.400	52.400	51.500	52.200	42.623	5,245
2023-03-23	52.400	52.600	51.900	52.100	42.542	8,770
2023-03-22	53.000	53.000	52.300	52.900	43.195	2,602
2023-03-21	53.050	53.500	52.700	53.250	43.481	15,170
2023-03-20	53.050	53.300	52.500	52.700	43.031	10,201
2023-03-17	52.800	53.600	52.700	53.050	43.317	6,513
2023-03-16	52.200	53.200	52.200	52.700	43.031	6,855
2023-03-15	52.800	52.800	52.000	52.800	43.113	7,065
2023-03-14	52.500	53.200	52.300	52.600	42.950	4,401
2023-03-13	52.400	52.600	51.000	52.125	42.562	6,995
2023-03-10	53.200	53.200	52.100	53.150	43.399	4,984
2023-03-09	54.000	54.000	53.500	54.000	44.093	3,099
2023-03-08	54.500	54.500	53.900	54.300	44.338	4,708
2023-03-07	54.900	54.900	54.300	54.800	44.746	6,162
2023-03-06	55.000	55.000	54.700	54.800	44.746	8,077
2023-03-03	54.800	54.800	54.300	54.500	44.501	3,307
2023-03-02	54.100	54.400	54.000	54.100	44.175	7,159
2023-03-01	54.200	54.600	54.200	54.300	44.338	1,780
2023-02-28	54.000	54.400	54.000	54.000	44.093	5,453
2023-02-27	54.000	54.400	53.850	53.850	43.970	8,080
2023-02-24	55.000	55.000	53.600	54.900	44.828	6,467
2023-02-23	55.150	55.700	54.900	55.150	45.032	3,787
2023-02-22	55.400	55.400	54.900	55.150	45.032	6,005
2023-02-21	57.050	57.300	55.600	57.150	46.665	2,944
2023-02-20	57.050	57.200	56.900	57.150	46.665	1,927
2023-02-17	56.600	57.100	55.800	56.000	45.726	12,231
2023-02-16	57.000	57.000	56.000	56.900	46.461	1,695
2023-02-15	57.150	57.400	56.700	57.250	46.747	1,706
2023-02-14	57.350	58.100	57.350	57.350	46.828	2,165
2023-02-13	57.450	57.700	57.100	57.350	46.828	921
2023-02-10	57.900	57.900	57.200	57.850	47.237	937
2023-02-09	58.200	58.200	57.600	57.750	47.155	10,593
2023-02-08	58.500	58.500	57.800	58.500	47.767	1,125
2023-02-07	59.600	59.600	58.200	59.350	48.461	1,640
2023-02-06	59.650	59.700	59.000	59.450	48.543	2,664
2023-02-03	58.600	59.700	58.600	58.600	47.849	6,843
2023-02-02	58.600	58.600	58.200	58.300	47.604	29,001
2023-02-01	58.000	58.800	58.000	58.400	47.686	5,554
2023-01-31	58.500	58.700	58.100	58.600	47.849	4,192
2023-01-30	59.500	59.500	58.700	59.250	48.380	3,857
2023-01-27	59.400	59.700	59.400	59.450	48.543	403
2023-01-26	59.600	59.900	59.600	59.750	48.788	696
2023-01-25	59.550	60.000	59.400	59.850	48.870	2,224
2023-01-24	59.750	60.100	59.706	60.000	48.992	3,336
2023-01-23	59.400	60.000	59.400	59.750	48.788	1,071
2023-01-20	59.150	59.606	59.150	59.150	48.298	677
2023-01-19	59.450	59.500	59.100	59.150	48.298	378
2023-01-18	60.400	60.400	59.400	60.300	49.237	2,299
2023-01-17	60.400	60.400	59.300	60.400	49.319	6,050
2023-01-16	60.100	60.700	59.700	60.000	48.992	1,366
2023-01-13	59.200	59.800	59.200	59.350	48.461	1,438
2023-01-12	57.850	58.700	57.700	57.750	47.155	3,995
2023-01-11	57.550	57.800	57.100	57.250	46.747	9,848
2023-01-10	57.200	57.200	56.100	56.700	46.298	1,467
2023-01-09	57.650	57.700	56.900	57.450	46.910	1,832
2023-01-06	57.250	57.500	56.800	56.900	46.461	2,876
2023-01-05	57.050	57.300	56.500	56.700	46.298	1,132

← NewerPage 16 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.