BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	44.675	44.750	44.150	44.300	44.300	4,329
2026-04-29	45.250	45.250	44.500	45.250	45.250	11,780
2026-04-28	45.450	46.600	45.250	45.250	45.250	2,380
2026-04-27	45.000	45.450	44.800	45.000	45.000	3,956
2026-04-24	45.925	46.100	44.950	45.450	45.450	5,110
2026-04-23	45.925	46.400	45.745	45.775	45.775	5,143
2026-04-22	45.925	46.200	45.850	46.000	46.000	4,574
2026-04-21	46.525	46.600	45.700	46.450	46.450	8,210
2026-04-20	46.450	46.650	46.150	46.400	46.400	16,498
2026-04-17	46.100	46.800	46.100	46.100	46.100	4,178
2026-04-16	46.300	46.550	46.096	46.300	46.300	7,736
2026-04-15	46.775	46.950	46.250	46.775	46.775	4,282
2026-04-14	46.725	46.725	45.750	46.725	46.725	6,717
2026-04-13	44.825	47.050	44.600	47.000	47.000	12,221
2026-04-10	45.100	45.500	44.600	45.100	45.100	7,317
2026-04-09	44.450	44.800	44.450	44.725	44.725	3,172
2026-04-08	44.775	45.250	44.350	44.875	44.875	3,958
2026-04-07	44.200	44.500	43.650	44.200	44.200	6,199
2026-04-02	44.200	45.200	44.100	44.250	44.250	5,289
2026-04-01	45.150	45.200	44.350	45.150	45.150	6,937
2026-03-31	43.000	44.750	42.925	42.925	42.925	2,503
2026-03-30	43.000	43.200	42.575	42.575	42.575	13,563
2026-03-27	43.800	43.800	42.693	43.725	43.725	9,766
2026-03-26	43.300	43.550	43.150	43.400	43.400	6,323
2026-03-25	42.825	43.975	42.800	42.925	42.925	5,247
2026-03-24	43.100	43.100	42.300	43.100	43.100	11,156
2026-03-23	42.300	43.550	41.750	42.250	42.250	16,176
2026-03-20	45.050	45.550	44.875	44.875	42.625	15,837
2026-03-19	45.200	45.450	44.750	45.250	42.981	16,259
2026-03-18	46.775	46.800	45.200	46.625	44.287	188,281
2026-03-17	45.875	46.750	45.875	45.875	43.575	12,906
2026-03-16	45.000	46.450	44.850	45.100	42.839	9,178
2026-03-13	45.350	45.750	44.952	45.300	43.029	1,997
2026-03-12	45.725	46.050	45.050	45.575	43.290	16,091
2026-03-11	46.400	46.400	45.850	46.250	43.931	6,139
2026-03-10	46.050	46.450	45.650	45.725	43.432	4,876
2026-03-09	44.525	45.038	44.300	44.675	42.435	2,928
2026-03-06	45.675	45.700	45.000	45.575	43.290	15,087
2026-03-05	46.200	46.850	45.400	46.000	43.694	8,603
2026-03-04	45.250	46.100	45.200	45.200	42.934	5,204
2026-03-03	46.825	47.200	45.450	46.875	44.525	8,795
2026-03-02	46.050	47.550	45.925	45.925	43.622	5,515
2026-02-27	46.575	47.100	46.250	46.675	44.335	8,496
2026-02-26	47.525	47.600	46.350	47.250	44.881	40,547
2026-02-25	47.250	48.000	47.150	47.200	44.833	63,737
2026-02-24	47.300	47.800	47.250	47.300	44.928	911
2026-02-23	46.200	47.800	46.200	46.200	43.884	5,329
2026-02-20	46.050	46.675	45.800	46.050	43.741	15,087
2026-02-19	46.100	46.150	45.500	46.100	43.789	11,265
2026-02-18	45.875	46.000	45.700	45.875	43.575	3,057
2026-02-17	44.925	46.250	44.925	44.925	42.673	6,936
2026-02-16	44.450	45.450	44.350	45.100	42.839	1,854
2026-02-13	45.725	46.000	45.200	45.625	43.337	4,084
2026-02-12	46.150	46.300	45.350	46.150	43.836	9,893
2026-02-11	45.675	45.950	45.350	45.675	43.385	4,705
2026-02-10	46.200	46.200	45.800	46.100	43.789	10,952
2026-02-09	46.450	46.750	46.000	46.625	44.287	80,011
2026-02-06	46.525	46.700	45.650	46.200	43.884	4,418
2026-02-05	46.675	47.150	46.450	46.675	44.335	2,513
2026-02-04	47.300	47.550	47.100	47.100	44.738	9,737

← NewerPage 3 of 5 · 254 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.