BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	56.900	57.000	56.400	56.600	46.216	2,760
2023-01-03	56.300	57.100	56.300	56.300	45.971	7,709
2022-12-30	56.100	56.100	55.400	56.100	45.808	924
2022-12-29	55.550	56.200	55.200	55.350	45.195	1,866
2022-12-28	55.850	55.850	55.300	55.850	45.604	918
2022-12-23	56.400	57.000	56.400	56.600	46.216	2,606
2022-12-22	57.500	57.500	56.400	57.350	46.828	2,878
2022-12-21	56.100	57.500	56.000	56.100	45.808	5,357
2022-12-20	56.000	56.000	54.900	55.050	44.950	5,373
2022-12-19	57.050	57.400	56.200	57.050	46.583	2,096
2022-12-16	57.050	57.450	56.300	57.450	46.910	16,483
2022-12-15	58.500	58.500	57.300	58.300	47.604	2,561
2022-12-14	59.000	59.000	58.400	58.600	47.849	3,657
2022-12-13	58.000	59.300	57.300	57.850	47.237	3,144
2022-12-12	57.450	57.900	57.100	57.450	46.910	8,637
2022-12-09	58.200	58.400	57.900	58.100	47.441	761
2022-12-08	58.100	58.500	58.000	58.300	47.604	5,442
2022-12-07	58.106	58.106	57.600	57.750	47.155	1,669
2022-12-06	59.850	59.850	58.500	59.850	48.870	8,817
2022-12-05	60.000	60.500	59.600	59.850	48.870	4,805
2022-12-02	59.700	59.700	59.300	59.450	48.543	1,479
2022-12-01	59.500	60.400	59.500	60.400	49.319	642
2022-11-30	59.350	60.200	59.000	59.450	48.543	7,350
2022-11-29	59.150	59.300	58.700	59.150	48.298	4,578
2022-11-28	59.250	59.500	58.400	59.350	48.461	3,146
2022-11-25	59.550	59.700	59.000	59.550	48.625	2,085
2022-11-24	59.400	59.400	58.900	58.900	48.094	477
2022-11-23	58.600	58.900	58.400	58.600	47.849	1,017
2022-11-22	58.200	58.500	57.500	58.000	47.359	5,809
2022-11-21	57.350	58.200	56.800	56.900	46.461	1,493
2022-11-18	57.050	57.500	56.800	57.050	46.583	4,620
2022-11-17	57.300	57.300	56.300	57.150	46.665	11,192
2022-11-16	59.350	59.500	57.600	59.250	48.380	1,472
2022-11-15	59.250	59.350	58.900	59.350	48.461	4,214
2022-11-14	58.900	59.400	58.900	58.900	48.094	3,090
2022-11-11	58.700	59.500	58.700	58.800	48.012	3,865
2022-11-10	57.050	58.800	57.000	57.050	46.583	6,870
2022-11-09	57.900	57.900	57.200	57.650	47.073	1,865
2022-11-08	56.600	57.700	56.300	56.700	46.298	5,228
2022-11-07	56.900	56.900	56.200	56.900	46.461	2,624
2022-11-04	57.200	57.800	57.200	57.350	46.828	2,619
2022-11-03	56.900	57.400	56.600	56.800	46.379	4,125
2022-11-02	57.750	57.900	57.000	57.750	47.155	11,097
2022-11-01	57.850	58.500	57.800	57.850	47.237	16,949
2022-10-31	56.500	58.100	56.500	57.050	46.583	8,968
2022-10-28	55.450	56.100	54.700	55.050	44.950	1,168
2022-10-27	56.100	56.300	54.900	56.100	45.808	1,247
2022-10-26	55.450	56.200	55.100	55.250	45.114	4,368
2022-10-25	54.400	55.400	54.398	54.500	44.501	7,115
2022-10-24	54.500	54.500	53.850	53.850	43.970	1,342
2022-10-21	54.000	54.000	53.050	53.050	43.317	1,286
2022-10-20	53.650	53.650	53.000	53.650	43.807	4,829
2022-10-19	55.050	55.300	54.400	54.900	44.828	3,329
2022-10-18	54.500	55.400	54.400	54.400	44.420	6,852
2022-10-17	53.450	54.000	53.300	53.350	43.562	3,602
2022-10-14	53.300	54.300	53.300	53.750	43.889	2,657
2022-10-13	52.200	53.000	52.100	52.400	42.787	1,705
2022-10-12	52.400	53.000	52.400	52.575	42.929	2,797
2022-10-11	52.500	52.700	52.000	52.700	43.031	45,556
2022-10-10	53.400	53.400	52.600	53.050	43.317	5,179

← NewerPage 17 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.