BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	36.525	37.300	36.450	36.575	32.957	1,420
2024-11-22	36.000	36.600	35.875	35.875	32.326	2,748
2024-11-21	36.150	36.250	35.800	36.150	32.574	164
2024-11-20	36.250	36.300	35.950	36.250	32.664	1,201
2024-11-19	36.100	36.100	35.550	36.100	32.529	331
2024-11-18	36.825	36.900	36.350	36.825	33.182	1,375
2024-11-15	38.050	38.050	36.900	38.000	34.241	2,600
2024-11-14	38.575	38.575	38.000	38.575	34.759	970
2024-11-13	38.775	38.900	38.550	38.825	34.984	1
2024-11-12	39.625	39.675	39.100	39.675	35.750	114
2024-11-11	39.725	40.000	39.600	39.725	35.795	1,242
2024-11-08	38.925	39.200	38.900	38.925	35.075	298
2024-11-07	37.675	38.950	37.675	37.675	33.948	919
2024-11-06	37.600	38.000	37.600	37.625	33.903	1,043
2024-11-05	36.675	36.950	36.450	36.675	33.047	1,073
2024-11-04	37.200	37.250	36.800	37.200	33.520	1,454
2024-11-01	36.525	37.050	36.525	36.525	32.912	490
2024-10-31	36.625	36.800	36.400	36.450	32.844	870
2024-10-30	36.575	36.800	36.300	36.575	32.957	1,231
2024-10-29	36.400	36.650	36.400	36.400	32.799	2,124
2024-10-28	35.775	36.200	35.700	35.775	32.236	3,784
2024-10-25	37.450	37.550	35.800	37.350	33.655	8,695
2024-10-24	37.525	37.700	37.350	37.450	33.746	2,025
2024-10-23	37.775	37.900	37.500	37.775	34.038	1,370
2024-10-22	37.875	37.925	37.800	37.925	34.174	1,450
2024-10-21	37.250	37.750	37.200	37.250	33.565	1,338
2024-10-18	37.250	37.350	37.250	37.250	33.565	842
2024-10-17	36.875	37.400	36.875	36.875	33.227	571
2024-10-16	36.300	36.300	36.100	36.200	32.619	12
2024-10-15	36.775	37.000	36.300	36.775	33.137	1,135
2024-10-14	36.700	37.000	36.700	36.875	33.227	894
2024-10-11	36.150	36.550	36.000	36.250	32.664	858
2024-10-10	36.250	36.350	36.100	36.250	32.664	703
2024-10-09	36.350	36.400	36.100	36.250	32.664	1,341
2024-10-08	36.000	36.100	35.825	35.825	32.281	415
2024-10-07	36.200	36.200	35.900	36.200	32.619	76
2024-10-04	35.725	35.800	35.625	35.625	32.101	0
2024-10-03	35.925	35.925	35.600	35.925	32.371	610
2024-10-02	35.925	36.000	35.500	35.925	32.371	730
2024-10-01	36.525	36.525	35.800	36.525	32.912	67
2024-09-30	36.925	36.950	36.400	36.825	33.182	13,308
2024-09-27	36.725	36.750	36.575	36.575	32.957	379
2024-09-26	36.725	37.100	36.575	36.575	32.957	383
2024-09-25	36.625	36.700	36.300	36.450	32.844	1,176
2024-09-24	36.725	36.850	36.600	36.675	33.047	652
2024-09-23	36.925	37.150	36.900	36.925	33.272	2,987
2024-09-20	37.400	37.550	36.750	37.350	33.655	607
2024-09-19	37.000	37.550	37.000	37.150	33.475	8,779
2024-09-18	37.350	37.350	36.765	37.350	33.655	13,259
2024-09-17	37.625	37.625	37.250	37.625	33.903	197
2024-09-16	37.525	38.000	37.525	37.525	33.813	755
2024-09-13	37.300	37.800	37.200	37.250	33.565	513
2024-09-12	37.250	37.800	37.150	37.350	33.655	1,609
2024-09-11	37.400	37.500	37.100	37.150	33.475	232
2024-09-10	37.625	37.750	37.500	37.525	33.813	1,243
2024-09-09	36.925	37.150	36.875	36.875	33.227	43
2024-09-06	37.550	37.550	36.900	37.525	33.813	7,256
2024-09-05	38.050	38.200	37.550	38.050	34.286	7,185
2024-09-04	38.400	38.500	37.850	38.250	34.466	579
2024-09-03	39.250	39.300	38.900	39.300	35.413	297

← NewerPage 9 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.