BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	41.300	41.450	41.000	41.100	37.325	14,915
2024-06-07	41.650	41.750	41.100	41.750	37.915	17,816
2024-06-06	42.000	42.200	41.450	41.650	37.824	15,388
2024-06-05	41.600	42.000	41.450	42.000	38.142	14,738
2024-06-04	41.650	41.900	41.400	41.600	37.779	25,194
2024-06-03	40.850	42.000	40.500	42.000	38.142	24,796
2024-05-31	40.350	40.800	40.250	40.750	37.007	11,971
2024-05-30	40.200	40.650	40.100	40.550	36.826	10,030
2024-05-29	40.700	40.700	39.950	40.150	36.462	32,799
2024-05-28	40.900	41.200	40.550	41.000	37.234	23,828
2024-05-27	41.000	41.250	40.650	41.250	37.461	22,716
2024-05-24	41.200	41.400	40.800	41.400	37.597	21,439
2024-05-23	41.650	42.150	41.250	41.250	37.461	15,720
2024-05-22	41.200	41.500	40.700	41.200	37.416	31,827
2024-05-21	42.050	42.250	41.100	41.300	37.507	20,298
2024-05-20	42.550	42.600	42.000	42.000	38.142	3,251
2024-05-17	42.400	42.850	42.150	42.250	38.369	18,949
2024-05-16	42.500	42.850	42.300	42.350	38.460	19,970
2024-05-15	42.150	42.600	41.700	42.600	38.687	16,927
2024-05-14	42.000	42.600	41.850	42.300	38.415	18,653
2024-05-13	41.700	42.150	41.050	42.000	38.142	41,791
2024-05-10	42.700	42.800	41.850	41.900	38.052	27,511
2024-05-09	43.500	43.550	42.800	43.100	39.141	3,153
2024-05-08	43.300	43.750	43.150	43.550	39.550	7,296
2024-05-07	43.100	43.900	43.100	43.400	39.414	15,452
2024-05-06	43.350	43.750	42.800	43.250	39.278	21,572
2024-05-03	43.550	43.900	43.150	43.400	39.414	19,392
2024-05-02	42.700	43.150	42.700	42.800	38.869	13,514
2024-04-30	42.200	42.450	41.850	42.200	38.324	15,543
2024-04-29	41.350	42.200	41.350	42.200	38.324	21,931
2024-04-26	41.300	41.650	41.100	41.600	37.779	19,141
2024-04-25	41.850	42.100	41.050	41.200	37.416	19,370
2024-04-24	42.250	42.600	42.200	42.250	38.369	19,976
2024-04-23	42.350	42.600	42.000	42.550	38.642	23,844
2024-04-22	42.650	42.900	42.100	42.300	38.415	16,307
2024-04-19	42.400	42.800	42.000	42.600	38.687	20,394
2024-04-18	42.850	43.000	42.350	42.500	38.596	18,719
2024-04-17	43.750	43.900	42.900	43.000	39.051	23,230
2024-04-16	43.000	44.150	42.800	44.150	40.095	27,294
2024-04-15	43.450	44.150	43.100	43.350	39.368	33,041
2024-04-12	44.100	44.650	43.600	43.950	39.913	22,627
2024-04-11	43.800	44.350	43.350	43.500	39.505	26,243
2024-04-10	44.450	44.500	43.500	44.300	40.231	19,773
2024-04-09	43.750	44.350	43.250	43.950	39.913	32,181
2024-04-08	43.900	44.050	43.500	43.750	39.732	23,851
2024-04-05	43.900	44.300	43.650	44.050	40.004	26,982
2024-04-04	44.500	44.700	43.750	44.100	40.049	27,980
2024-04-03	44.550	45.150	44.100	44.300	40.231	33,047
2024-04-02	46.600	46.850	44.350	44.600	40.504	27,521
2024-03-28	46.300	47.000	46.200	46.900	42.592	20,252
2024-03-27	46.200	46.300	45.500	45.900	41.684	19,895
2024-03-26	45.900	46.500	45.700	46.200	41.957	17,080
2024-03-25	46.400	47.700	45.400	46.700	42.411	78,234
2024-03-22	49.200	49.300	48.300	48.600	42.512	31,017
2024-03-21	49.500	49.700	48.900	48.900	42.775	30,247
2024-03-20	48.600	49.800	48.300	49.800	43.562	20,779
2024-03-19	49.000	49.200	48.200	48.600	42.512	22,992
2024-03-18	49.700	50.200	48.600	48.800	42.687	43,625
2024-03-15	49.100	50.400	48.900	49.700	43.474	27,379
2024-03-14	49.500	49.900	49.000	49.100	42.949	13,747

← NewerPage 11 of 22 · 1,275 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	2.4287 CHF
2025-03-21	1.9429 CHF
2024-03-25	2.1588 CHF
2023-03-27	3.0763 CHF
2022-03-21	4.1557 CHF
2021-03-22	3.8858 CHF
2020-03-23	3.2160 CHF
2019-03-25	2.7156 CHF

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