BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	56.100	57.400	56.100	57.100	46.556	34,660
2022-06-30	56.500	56.700	55.500	56.600	46.148	54,965
2022-06-29	56.500	57.000	55.700	56.800	46.311	47,916
2022-06-28	57.500	58.000	57.200	57.400	46.800	40,937
2022-06-27	57.300	57.700	56.600	57.500	46.882	69,393
2022-06-24	56.800	58.000	56.500	57.100	46.556	70,668
2022-06-23	55.400	56.000	54.700	55.800	45.496	66,086
2022-06-22	55.200	55.800	53.900	55.600	45.333	77,402
2022-06-21	54.500	55.800	54.200	55.500	45.251	46,349
2022-06-20	54.300	54.500	53.700	54.200	44.191	59,230
2022-06-17	51.600	54.200	51.100	53.900	43.947	112,598
2022-06-16	55.000	55.300	51.000	51.000	41.582	92,942
2022-06-15	53.700	55.000	53.600	55.000	44.843	62,147
2022-06-14	53.500	53.800	53.000	53.500	43.620	44,766
2022-06-13	55.500	55.500	53.200	53.400	43.539	56,742
2022-06-10	58.800	58.800	56.100	56.100	45.740	60,238
2022-06-09	59.200	59.900	58.800	58.800	47.942	30,948
2022-06-08	57.900	59.600	57.900	59.600	48.594	77,236
2022-06-07	56.700	57.600	56.400	57.500	46.882	68,872
2022-06-03	56.500	56.900	55.800	56.700	46.229	51,115
2022-06-02	56.300	56.800	55.800	56.000	45.659	32,170
2022-06-01	57.200	58.000	56.300	56.300	45.903	66,809
2022-05-31	57.900	58.000	56.800	57.100	46.556	38,728
2022-05-30	57.000	58.500	57.000	57.900	47.208	39,774
2022-05-27	55.000	56.500	54.900	56.500	46.066	46,235
2022-05-25	54.000	54.300	53.600	54.100	44.110	39,823
2022-05-24	55.700	55.700	53.600	53.600	43.702	69,319
2022-05-23	56.200	56.200	55.400	56.200	45.822	50,534
2022-05-20	55.900	56.300	55.100	55.200	45.006	39,531
2022-05-19	55.900	55.900	54.200	55.000	44.843	72,783
2022-05-18	57.000	57.800	56.700	56.800	46.311	65,883
2022-05-17	55.900	56.500	55.500	56.500	46.066	44,454
2022-05-16	54.900	55.900	54.600	55.600	45.333	75,686
2022-05-13	54.200	55.200	53.700	55.200	45.006	77,012
2022-05-12	52.500	53.900	51.500	53.700	43.783	94,994
2022-05-11	53.100	55.000	53.100	54.000	44.028	55,506
2022-05-10	52.600	53.900	51.700	52.800	43.050	126,845
2022-05-09	55.000	55.300	53.000	53.000	43.213	73,557
2022-05-06	58.100	58.100	55.200	56.000	45.659	101,096
2022-05-05	59.400	60.100	58.800	58.900	48.023	57,583
2022-05-04	58.700	59.500	57.800	58.000	47.289	67,015
2022-05-03	58.400	59.400	58.400	58.800	47.942	75,497
2022-05-02	58.100	58.800	57.600	58.600	47.779	52,172
2022-04-29	58.100	59.700	58.100	58.900	48.023	93,401
2022-04-28	59.400	59.400	57.500	57.700	47.045	107,787
2022-04-27	60.400	60.400	58.800	59.500	48.512	72,566
2022-04-26	61.900	62.400	60.800	60.800	49.572	57,492
2022-04-25	61.000	61.400	60.100	61.300	49.980	61,079
2022-04-22	62.300	63.000	61.300	61.400	50.062	56,204
2022-04-21	62.900	64.100	62.900	63.300	51.611	47,854
2022-04-20	63.400	63.900	62.600	62.700	51.122	36,431
2022-04-19	64.200	64.200	62.900	63.600	51.855	60,510
2022-04-14	65.200	65.900	64.900	64.900	52.915	35,916
2022-04-13	64.400	64.600	63.500	64.500	52.589	47,289
2022-04-12	65.200	65.200	63.700	64.400	52.508	54,846
2022-04-11	66.900	67.100	65.000	65.000	52.997	61,750
2022-04-08	66.800	67.300	66.500	66.900	54.546	61,902
2022-04-07	66.000	67.300	65.900	66.100	53.894	77,890
2022-04-06	67.400	67.400	65.900	65.900	53.731	91,240
2022-04-05	66.800	67.900	66.800	67.700	55.198	88,024

← NewerPage 19 of 22 · 1,261 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.