BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-18	55.800	56.700	55.400	56.200	46.496	9,724
2022-10-17	55.000	55.400	54.800	54.800	45.338	13,464
2022-10-14	55.300	55.600	54.500	55.100	45.586	12,489
2022-10-13	54.200	54.700	53.500	54.100	44.759	9,169
2022-10-12	54.600	54.900	54.000	54.400	45.007	6,549
2022-10-11	54.500	54.700	53.500	54.700	45.255	24,722
2022-10-10	54.900	55.000	54.500	54.500	45.090	15,414
2022-10-07	55.600	55.900	55.000	55.500	45.917	8,516
2022-10-06	55.400	55.800	55.000	55.200	45.669	6,057
2022-10-05	55.000	55.500	54.600	54.600	45.173	11,145
2022-10-04	54.600	55.300	53.800	55.000	45.504	10,397
2022-10-03	54.000	54.800	53.200	53.900	44.594	8,648
2022-09-30	54.000	54.800	54.000	54.300	44.925	5,864
2022-09-29	54.400	54.600	53.600	54.000	44.676	6,922
2022-09-28	54.800	55.100	54.000	54.800	45.338	12,269
2022-09-27	54.000	55.300	54.000	55.000	45.504	15,801
2022-09-26	54.700	55.100	54.000	54.000	44.676	10,506
2022-09-23	55.400	55.800	54.600	54.800	45.338	18,403
2022-09-22	56.000	56.400	55.300	55.500	45.917	11,821
2022-09-21	57.000	57.800	56.900	57.300	47.407	5,792
2022-09-20	57.200	57.900	56.400	57.400	47.489	13,149
2022-09-19	55.600	58.200	55.100	57.000	47.158	25,832
2022-09-16	54.000	54.500	53.400	54.000	44.676	15,028
2022-09-15	55.800	55.800	54.000	54.700	45.255	16,190
2022-09-14	56.200	56.400	55.000	55.000	45.504	13,364
2022-09-13	57.400	58.700	56.500	56.500	46.745	13,708
2022-09-12	57.000	58.800	56.800	57.700	47.737	20,960
2022-09-09	57.600	58.800	57.200	57.600	47.655	12,336
2022-09-08	57.400	57.600	55.900	56.600	46.827	8,775
2022-09-07	57.000	57.000	55.800	56.500	46.745	5,348
2022-09-06	57.100	57.600	56.700	57.000	47.158	11,206
2022-09-05	58.300	58.300	57.300	57.400	47.489	7,341
2022-09-02	58.900	59.000	57.800	58.400	48.317	4,633
2022-09-01	57.500	58.000	56.700	57.600	47.655	20,722
2022-08-31	57.500	58.400	57.100	57.500	47.572	14,087
2022-08-30	58.400	58.500	57.400	57.600	47.655	13,926
2022-08-29	58.200	58.300	57.000	58.300	48.234	12,014
2022-08-26	61.000	61.000	58.800	58.800	48.648	20,996
2022-08-25	62.400	62.800	60.300	60.300	49.889	16,482
2022-08-24	61.200	62.800	60.600	62.800	51.957	12,167
2022-08-23	61.700	61.700	60.500	60.700	50.220	10,587
2022-08-22	61.800	62.300	60.200	62.200	51.461	15,381
2022-08-19	62.400	62.400	61.700	62.200	51.461	8,394
2022-08-18	63.000	63.300	62.200	62.300	51.543	8,575
2022-08-17	65.200	65.200	63.100	63.100	52.205	8,891
2022-08-16	64.700	65.400	64.700	65.300	54.025	7,494
2022-08-15	64.700	65.200	64.500	64.700	53.529	10,398
2022-08-12	64.100	64.700	64.000	64.700	53.529	6,181
2022-08-11	64.400	65.300	63.800	64.400	53.281	19,422
2022-08-10	63.400	64.700	63.000	63.000	52.122	11,181
2022-08-09	65.100	65.100	62.500	63.600	52.619	19,132
2022-08-08	64.000	65.600	64.000	64.600	53.446	22,337
2022-08-05	63.000	63.400	62.600	63.200	52.288	10,833
2022-08-04	61.700	62.800	61.300	61.800	51.130	20,726
2022-08-03	57.900	62.200	57.500	61.900	51.212	51,346
2022-08-02	57.300	57.800	56.300	57.800	47.820	21,999
2022-08-01	58.600	58.800	57.800	58.200	48.151	8,188
2022-07-29	59.100	59.800	58.600	58.600	48.482	13,482
2022-07-28	59.400	60.100	58.000	58.300	48.234	19,274
2022-07-27	59.100	59.600	58.900	59.100	48.896	15,722

← NewerPage 18 of 22 · 1,280 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.