BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	51.375	52.100	50.900	51.375	51.375	1,946
2026-07-24	49.750	50.850	49.625	49.625	49.625	70,408
2026-07-23	49.550	50.200	49.399	49.550	49.550	5,350
2026-07-22	50.325	50.500	49.700	50.100	50.100	1,737
2026-07-21	50.000	50.100	49.550	50.000	50.000	497,570
2026-07-20	49.550	50.400	49.350	49.350	49.350	51,431
2026-07-17	49.075	49.314	48.850	48.900	48.900	4,404
2026-07-16	49.925	50.000	49.350	50.000	50.000	18,259
2026-07-15	50.300	50.400	49.683	50.400	50.400	5,841
2026-07-14	50.675	50.900	49.950	50.575	50.575	8,520
2026-07-13	50.800	50.900	50.297	50.500	50.500	5,002
2026-07-10	51.525	51.525	50.500	51.525	51.525	324,378
2026-07-09	50.900	51.500	50.800	50.800	50.800	7,230
2026-07-08	51.375	51.800	50.900	51.550	51.550	4,557
2026-07-07	50.500	51.900	50.300	50.800	50.800	2,397
2026-07-06	50.800	50.900	49.600	50.875	50.875	3,357
2026-07-03	49.925	51.000	49.850	49.850	49.850	4,646
2026-07-02	48.675	49.900	48.600	48.800	48.800	12,428
2026-07-01	48.700	49.400	48.500	48.500	48.500	1,846
2026-06-30	48.225	48.750	48.100	48.300	48.300	1,715
2026-06-29	47.750	48.050	47.500	47.750	47.750	532
2026-06-26	47.350	47.800	47.000	47.400	47.400	178
2026-06-25	46.350	47.800	46.250	46.350	46.350	6,030
2026-06-24	46.450	47.000	46.050	46.150	46.150	280,974
2026-06-23	45.525	46.450	45.350	45.525	45.525	225,640
2026-06-22	45.575	45.850	45.350	45.575	45.575	2,777
2026-06-19	44.150	45.555	44.100	44.200	44.200	19,184
2026-06-18	44.200	44.400	43.797	44.000	44.000	3,693
2026-06-17	42.925	43.200	42.400	42.925	42.925	7,540
2026-06-16	43.625	43.700	42.800	43.575	43.575	5,452
2026-06-15	44.100	44.200	43.350	44.050	44.050	5,647
2026-06-12	43.525	43.950	43.050	43.200	43.200	1,468
2026-06-11	41.775	42.800	41.775	41.775	41.775	690
2026-06-10	41.875	42.200	41.400	41.825	41.825	4,086
2026-06-09	41.450	41.950	41.100	41.525	41.525	2,599
2026-06-08	41.775	42.000	41.150	41.725	41.725	7,287
2026-06-05	42.250	42.400	41.900	42.100	42.100	2,040
2026-06-04	42.000	42.400	41.500	42.050	42.050	8,432
2026-06-03	41.875	42.000	41.450	41.925	41.925	3,024
2026-06-02	43.050	43.200	42.000	42.775	42.775	5,163
2026-06-01	43.925	44.450	43.100	43.725	43.725	4,896
2026-05-29	44.250	44.550	43.650	44.300	44.300	5,015
2026-05-28	44.150	44.500	44.150	44.200	44.200	3,925
2026-05-27	44.200	44.700	44.200	44.200	44.200	923
2026-05-26	44.250	44.400	43.900	44.200	44.200	6,847
2026-05-22	44.400	44.700	44.150	44.400	44.400	2,831
2026-05-21	44.300	44.872	44.000	44.350	44.350	4,932
2026-05-20	43.350	44.050	43.150	43.300	43.300	7,395
2026-05-19	43.000	43.700	43.000	43.200	43.200	3,423
2026-05-18	44.525	44.700	42.950	44.350	44.350	20,480
2026-05-15	45.725	45.900	44.700	45.825	45.825	2,227
2026-05-14	45.525	45.525	45.525	45.525	45.525	0
2026-05-13	45.625	45.800	45.350	45.525	45.525	2,320
2026-05-12	44.875	45.350	44.775	44.775	44.775	1,218
2026-05-11	44.675	45.500	44.550	44.675	44.675	5,205
2026-05-08	44.725	44.850	44.450	44.725	44.725	2,037
2026-05-07	45.100	45.250	44.450	45.250	45.250	33,637
2026-05-06	45.575	46.100	44.650	45.150	45.150	10,318
2026-05-05	44.525	45.750	44.525	44.525	44.525	3,101
2026-05-01	44.300	44.300	44.300	44.300	44.300	0

← NewerPage 2 of 3 · 128 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.