BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	47.050	47.500	46.600	46.875	44.525	1,493
2026-02-02	46.675	47.500	46.450	46.575	44.240	1,386
2026-01-30	46.525	46.850	46.200	46.200	43.884	5,953
2026-01-29	47.000	47.200	46.600	47.000	44.644	3,231
2026-01-28	47.350	48.000	47.000	47.400	45.023	141,392
2026-01-27	47.150	48.150	47.150	47.150	44.786	14,078
2026-01-26	47.725	48.050	46.300	47.825	45.427	29,610
2026-01-23	49.150	49.600	49.150	49.150	46.686	4,224
2026-01-22	48.875	49.150	48.800	48.900	46.448	995
2026-01-21	47.650	48.250	47.500	47.575	45.190	2,529
2026-01-20	47.525	47.550	46.800	47.450	45.071	5,639
2026-01-19	47.725	47.950	47.650	47.650	45.261	11,100
2026-01-16	48.975	49.050	48.350	48.975	46.519	4,264
2026-01-15	48.775	49.200	48.600	48.600	46.163	7,456
2026-01-14	48.200	48.850	48.200	48.225	45.807	22,097
2026-01-13	47.850	48.250	47.750	47.925	45.522	14,110
2026-01-12	47.100	47.400	46.900	46.925	44.572	7,662
2026-01-09	47.300	47.750	47.150	47.250	44.881	3,859
2026-01-08	46.250	46.800	46.200	46.350	44.026	10,067
2026-01-07	44.350	45.750	44.200	44.200	41.984	5,066
2026-01-06	43.400	44.250	43.294	43.350	41.177	6,911
2026-01-05	44.925	45.200	42.900	42.925	40.773	9,120
2026-01-02	45.150	45.150	45.150	45.150	42.886	0
2025-12-31	45.150	45.150	45.150	45.150	42.886	0
2025-12-30	45.150	45.350	44.850	45.150	42.886	3,778
2025-12-29	45.675	45.850	45.149	45.825	43.527	6,605
2025-12-24	45.925	45.925	45.925	45.925	43.622	0
2025-12-23	45.925	46.100	45.550	45.925	43.622	6,470
2025-12-22	45.525	46.300	45.400	45.725	43.432	1,121
2025-12-19	44.675	45.500	44.600	44.825	42.578	21
2025-12-18	45.100	45.150	44.350	45.100	42.839	9,655
2025-12-17	45.525	45.600	45.200	45.575	43.290	2,420
2025-12-16	45.775	45.800	45.350	45.775	43.480	2,457
2025-12-15	45.525	45.800	45.100	45.350	43.076	7,478
2025-12-12	45.200	45.775	45.200	45.250	42.981	3,858
2025-12-11	45.300	45.400	44.872	45.300	43.029	10,923
2025-12-10	45.575	45.800	45.300	45.575	43.290	4,135
2025-12-09	46.675	46.950	46.000	46.675	44.335	10,647
2025-12-08	45.925	47.000	45.925	45.925	43.622	974
2025-12-05	45.850	46.350	45.850	46.050	43.741	5,135
2025-12-04	45.525	45.700	44.900	45.525	43.242	305
2025-12-03	44.725	45.450	44.450	44.725	42.483	11,870
2025-12-02	44.350	45.250	44.250	44.300	42.079	5,536
2025-12-01	44.825	44.950	44.300	44.775	42.530	6,561
2025-11-28	44.300	45.050	44.300	44.300	42.079	13,494
2025-11-27	44.675	44.800	44.000	44.675	42.435	4,157
2025-11-26	44.450	44.550	44.260	44.450	42.221	11,294
2025-11-25	43.625	44.400	43.550	43.725	41.533	11,672
2025-11-24	42.825	43.400	42.750	42.925	40.773	8,657
2025-11-21	42.350	42.600	41.950	42.250	40.132	37,343
2025-11-20	42.875	43.475	42.400	42.525	40.393	9,309
2025-11-19	42.575	42.800	42.250	42.625	40.488	4,751
2025-11-18	42.525	42.725	42.039	42.725	40.583	11,415
2025-11-17	42.000	42.650	41.875	41.875	39.775	1,693
2025-11-14	40.825	41.400	40.450	40.875	38.826	8,686
2025-11-13	41.775	42.000	41.250	41.775	39.680	23,812
2025-11-12	41.525	41.800	41.400	41.575	39.491	1,335
2025-11-11	40.875	40.950	40.690	40.725	38.683	118,051
2025-11-10	40.875	41.050	40.300	41.050	38.992	10,469
2025-11-07	40.925	40.925	40.100	40.925	38.873	8,311

← NewerPage 4 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.