BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	31.400	31.800	31.400	31.400	29.826	4,426
2025-08-12	31.050	31.250	30.800	31.050	29.493	774
2025-08-11	31.675	31.800	31.200	31.625	30.039	10,731
2025-08-08	31.575	31.750	31.550	31.575	29.992	7,760
2025-08-07	32.000	32.250	31.600	32.050	30.443	5,476
2025-08-06	32.525	32.550	31.800	32.450	30.823	1,796
2025-08-05	32.925	32.950	32.200	32.675	31.037	564
2025-08-04	32.525	32.650	31.950	32.400	30.776	4,429
2025-08-01	32.725	32.725	32.725	32.725	31.084	0
2025-07-31	32.600	33.300	32.600	32.725	31.084	2,051
2025-07-30	31.725	32.600	31.700	31.725	30.134	1,773
2025-07-29	31.775	31.900	31.500	31.825	30.229	978
2025-07-28	31.625	32.200	31.525	31.525	29.944	679
2025-07-25	31.950	31.950	31.400	31.875	30.277	465
2025-07-24	32.250	32.300	31.825	32.200	30.586	405
2025-07-23	32.525	32.600	32.300	32.525	30.894	788
2025-07-22	32.400	32.600	32.400	32.450	30.823	1,098
2025-07-21	33.000	33.050	32.700	33.000	31.345	172
2025-07-18	33.050	33.150	32.850	33.050	31.393	99
2025-07-17	32.725	33.100	32.625	32.625	30.989	1,096
2025-07-16	31.450	32.450	31.450	31.450	29.873	4,290
2025-07-15	31.400	31.650	31.400	31.450	29.873	3,712
2025-07-14	30.875	31.400	30.875	30.875	29.327	780
2025-07-11	31.525	31.650	31.150	31.450	29.873	853
2025-07-10	30.875	31.650	30.850	30.925	29.374	3,020
2025-07-09	30.525	30.700	30.250	30.250	28.733	2,227
2025-07-08	30.250	30.500	30.150	30.250	28.733	410
2025-07-07	30.525	30.800	30.100	30.450	28.923	803
2025-07-04	30.450	30.450	30.250	30.450	28.923	0
2025-07-03	30.350	30.800	30.250	30.400	28.876	301
2025-07-02	29.925	30.300	29.600	29.925	28.425	374
2025-07-01	30.100	30.150	29.700	30.100	28.591	2,953
2025-06-30	30.400	30.550	30.050	30.400	28.876	588
2025-06-27	30.450	30.650	30.400	30.450	28.923	949
2025-06-26	30.250	30.450	30.200	30.200	28.686	972
2025-06-25	30.200	30.600	30.100	30.200	28.686	6,996
2025-06-24	30.150	30.150	29.850	30.100	28.591	2,352
2025-06-23	29.400	29.900	29.400	29.400	27.926	3,648
2025-06-20	29.800	30.050	29.800	29.825	28.330	1,454
2025-06-19	29.575	29.700	29.150	29.625	28.140	490
2025-06-18	29.250	29.500	29.100	29.300	27.831	3
2025-06-17	29.250	29.450	29.100	29.200	27.736	1,030
2025-06-16	30.350	30.550	29.500	30.450	28.923	5,476
2025-06-13	29.875	30.350	29.825	29.825	28.330	1,032
2025-06-12	30.725	30.800	30.250	30.675	29.137	6
2025-06-11	31.400	31.450	31.100	31.300	29.731	1,412
2025-06-10	30.875	31.300	30.850	31.050	29.493	2,103
2025-06-09	30.525	30.525	30.525	30.525	28.995	0
2025-06-06	30.625	30.750	30.450	30.525	28.995	9,012
2025-06-05	30.725	30.800	30.575	30.575	29.042	180
2025-06-04	31.000	31.000	30.550	30.775	29.232	200
2025-06-03	30.350	30.450	30.300	30.400	28.876	6,724
2025-06-02	29.300	30.350	29.250	29.300	27.831	1,566
2025-05-30	29.625	29.750	29.500	29.625	28.140	3,426
2025-05-29	29.525	29.525	29.525	29.525	28.045	0
2025-05-28	29.525	29.550	29.300	29.525	28.045	1,895
2025-05-27	29.725	29.850	29.650	29.725	28.235	2,693
2025-05-23	29.250	29.350	29.100	29.300	27.831	1
2025-05-22	29.300	29.400	28.750	29.300	27.831	1,473
2025-05-21	29.525	29.700	29.300	29.575	28.092	2,932

← NewerPage 6 of 22 · 1,266 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.