BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	37.825	37.825	37.600	37.825	34.083	230
2025-02-19	38.050	38.050	37.850	38.050	34.286	52
2025-02-18	38.050	38.400	37.750	38.050	34.286	90
2025-02-17	38.150	38.250	37.750	38.050	34.286	1,439
2025-02-14	38.525	38.600	38.000	38.525	34.714	1,690
2025-02-13	38.775	38.950	38.450	38.825	34.984	2,370
2025-02-12	38.625	39.150	38.625	38.625	34.804	625
2025-02-11	39.100	39.100	38.600	39.100	35.232	2,173
2025-02-10	39.575	39.650	39.100	39.400	35.503	2,225
2025-02-07	40.150	40.150	39.600	39.925	35.976	331
2025-02-06	40.350	40.500	40.000	40.350	36.359	580
2025-02-05	39.875	40.300	39.875	39.875	35.931	36
2025-02-04	40.100	40.350	39.850	40.150	36.178	450
2025-02-03	40.300	40.400	39.950	40.300	36.314	2,732
2025-01-31	40.450	40.800	40.300	40.450	36.449	119
2025-01-30	39.350	40.525	39.300	39.300	35.413	1,608
2025-01-29	39.450	39.725	39.200	39.525	35.615	537
2025-01-28	38.450	38.900	38.400	38.525	34.714	869
2025-01-27	38.100	38.400	38.050	38.150	34.376	718
2025-01-24	38.000	38.650	38.000	38.000	34.241	222
2025-01-23	37.875	37.875	37.450	37.875	34.128	650
2025-01-22	37.825	37.900	37.650	37.825	34.083	619
2025-01-21	37.925	37.925	37.500	37.925	34.174	736
2025-01-20	38.250	38.250	38.025	38.250	34.466	333
2025-01-17	38.100	38.250	38.050	38.050	34.286	400
2025-01-16	38.250	38.250	38.050	38.050	34.286	685
2025-01-15	37.675	38.100	37.000	37.575	33.858	784
2025-01-14	37.400	38.000	37.400	37.525	33.813	77,335
2025-01-13	35.775	36.350	35.525	35.525	32.011	1,795
2025-01-10	36.100	36.300	35.700	36.200	32.619	112
2025-01-09	36.050	36.250	36.050	36.050	32.484	3,589
2025-01-08	36.350	36.725	36.250	36.725	33.092	269
2025-01-07	36.400	36.550	36.350	36.350	32.754	1,444
2025-01-06	36.575	36.650	36.350	36.575	32.957	443
2025-01-03	35.400	36.050	35.350	35.400	31.898	509
2025-01-02	35.250	35.250	35.250	35.250	31.763	0
2024-12-31	35.250	35.250	35.250	35.250	31.763	0
2024-12-30	35.250	35.350	35.100	35.250	31.763	527
2024-12-27	35.400	35.600	35.400	35.400	31.898	46
2024-12-24	35.575	35.575	35.575	35.575	32.056	0
2024-12-23	35.575	35.575	35.250	35.575	32.056	860
2024-12-20	35.525	35.550	34.550	35.525	32.011	1,123
2024-12-19	36.100	36.100	35.500	36.050	32.484	2,697
2024-12-18	36.525	36.725	36.150	36.450	32.844	6,771
2024-12-17	35.925	36.500	35.925	35.925	32.371	482
2024-12-16	36.100	36.100	35.850	36.050	32.484	2,197
2024-12-13	36.400	36.500	35.950	36.400	32.799	3,545
2024-12-12	37.100	37.100	36.800	37.100	33.430	2,204
2024-12-11	37.300	37.400	37.000	37.350	33.655	3,161
2024-12-10	37.675	37.800	37.300	37.675	33.948	1,646
2024-12-09	37.825	37.950	37.450	37.825	34.083	253
2024-12-06	37.525	37.700	37.300	37.525	33.813	374
2024-12-05	37.300	37.350	37.000	37.300	33.610	3,192
2024-12-04	37.050	37.500	37.000	37.050	33.385	1,984
2024-12-03	37.400	37.800	37.400	37.400	33.700	3,736
2024-12-02	37.150	37.850	37.150	37.150	33.475	1,494
2024-11-29	37.400	37.550	37.200	37.450	33.746	1
2024-11-28	37.350	37.450	37.350	37.450	33.746	130
2024-11-27	37.350	37.450	37.100	37.350	33.655	920
2024-11-26	37.250	37.350	37.050	37.250	33.565	445

← NewerPage 8 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.