BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	47.950	48.100	46.700	46.950	40.509	122,741
2024-02-26	49.050	49.100	47.700	48.100	41.501	71,387
2024-02-23	49.400	49.800	48.900	49.050	42.321	61,302
2024-02-22	48.550	49.300	47.800	49.200	42.450	68,038
2024-02-21	48.800	48.800	48.000	48.250	41.630	53,010
2024-02-20	49.250	49.250	48.600	48.750	42.062	36,997
2024-02-19	48.900	49.400	48.800	49.250	42.493	39,600
2024-02-16	49.600	49.600	48.600	49.050	42.321	77,031
2024-02-15	49.150	49.500	48.700	49.350	42.579	51,332
2024-02-14	48.150	49.250	47.500	49.250	42.493	95,037
2024-02-13	48.700	49.200	47.550	48.050	41.458	47,333
2024-02-12	49.300	49.500	48.050	48.350	41.717	60,819
2024-02-09	47.950	49.400	47.800	49.150	42.407	90,913
2024-02-08	47.100	47.800	46.500	47.800	41.242	91,209
2024-02-07	45.850	46.950	45.850	46.800	40.379	44,533
2024-02-06	45.450	46.300	45.250	46.050	39.732	82,407
2024-02-05	44.200	45.200	44.100	45.200	38.999	64,533
2024-02-02	44.850	44.850	43.900	44.200	38.136	46,795
2024-02-01	44.300	44.550	43.850	44.250	38.179	40,027
2024-01-31	44.400	44.800	44.150	44.650	38.524	39,770
2024-01-30	44.500	45.000	44.300	44.550	38.438	32,340
2024-01-29	43.850	44.150	43.500	44.150	38.093	28,926
2024-01-26	44.150	44.350	43.850	44.100	38.050	40,698
2024-01-25	43.900	44.350	43.050	44.150	38.093	54,914
2024-01-24	44.600	44.600	43.750	44.000	37.963	61,036
2024-01-23	43.600	44.400	43.500	44.000	37.963	200,422
2024-01-22	42.550	43.700	42.550	43.400	37.446	82,205
2024-01-19	42.950	42.950	42.300	42.600	36.756	42,777
2024-01-18	43.500	43.750	42.600	42.950	37.058	63,564
2024-01-17	43.650	43.850	43.050	43.500	37.532	36,574
2024-01-16	44.000	44.500	43.650	43.900	37.877	45,622
2024-01-15	44.600	44.600	44.050	44.350	38.265	32,348
2024-01-12	44.750	44.900	44.200	44.450	38.352	45,730
2024-01-11	44.550	44.900	44.100	44.550	38.438	112,389
2024-01-10	44.500	44.600	44.100	44.550	38.438	40,271
2024-01-09	44.500	44.700	44.050	44.600	38.481	33,417
2024-01-08	43.650	44.250	43.400	44.250	38.179	58,250
2024-01-05	44.100	44.100	43.100	43.550	37.575	54,174
2024-01-04	43.850	44.300	43.550	44.250	38.179	107,671
2024-01-03	43.200	43.500	43.100	43.300	37.360	52,796
2023-12-29	42.450	42.800	41.850	42.750	36.885	35,426
2023-12-28	42.200	42.450	41.800	42.250	36.454	34,271
2023-12-27	41.400	42.400	41.400	42.000	36.238	80,870
2023-12-22	40.000	40.800	39.800	40.800	35.202	58,287
2023-12-21	40.250	40.250	39.500	39.950	34.469	83,913
2023-12-20	41.150	41.150	39.800	40.450	34.901	169,151
2023-12-19	41.100	41.300	40.500	41.150	35.504	65,201
2023-12-18	41.800	41.900	41.000	41.300	35.634	68,009
2023-12-15	41.450	41.800	41.000	41.700	35.979	109,549
2023-12-14	39.950	41.500	39.700	41.250	35.591	208,435
2023-12-13	39.000	39.500	38.950	39.500	34.081	158,631
2023-12-12	38.550	39.000	38.400	38.700	33.391	76,288
2023-12-11	39.500	39.500	38.450	38.700	33.391	73,965
2023-12-08	39.200	39.800	38.750	39.450	34.038	95,263
2023-12-07	38.400	39.000	37.750	39.000	33.649	104,937
2023-12-06	38.100	38.550	38.000	38.300	33.045	116,426
2023-12-05	37.450	38.450	37.450	38.150	32.916	70,960
2023-12-04	37.550	38.250	37.550	37.550	32.398	47,246
2023-12-01	38.200	38.350	37.200	37.450	32.312	114,125
2023-11-30	38.100	38.300	37.950	38.100	32.873	55,606

← NewerPage 12 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	2.2500 CHF
2025-03-21	1.8000 CHF
2024-03-25	2.0000 CHF
2023-03-27	2.8500 CHF
2022-03-21	3.8500 CHF
2021-03-22	3.6000 CHF
2020-03-23	3.4000 CHF
2019-05-17	3.0500 CHF
2019-03-25	3.0500 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.