BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	58.900	59.700	58.500	58.900	48.730	19,274
2022-07-25	59.500	59.700	58.900	59.000	48.813	16,392
2022-07-22	58.700	60.500	58.600	59.500	49.227	41,561
2022-07-21	59.100	59.400	58.600	59.000	48.813	16,287
2022-07-20	59.000	59.800	58.800	59.100	48.896	8,780
2022-07-19	58.200	59.200	57.100	58.900	48.730	16,617
2022-07-18	59.200	59.700	58.700	58.700	48.565	4,805
2022-07-15	58.000	58.900	57.700	58.900	48.730	10,456
2022-07-14	59.500	59.500	57.500	57.500	47.572	9,499
2022-07-13	59.500	59.900	58.100	59.700	49.392	21,621
2022-07-12	60.000	60.400	59.200	59.300	49.061	8,861
2022-07-11	60.300	61.300	60.200	60.700	50.220	11,432
2022-07-08	60.400	61.400	59.800	60.700	50.220	17,039
2022-07-07	59.800	60.700	59.000	60.600	50.137	11,789
2022-07-06	58.800	59.700	57.900	59.600	49.309	22,795
2022-07-05	57.000	58.000	55.700	58.000	47.986	24,255
2022-07-04	57.200	57.400	56.600	56.700	46.910	9,896
2022-07-01	56.400	57.300	55.900	56.800	46.993	7,453
2022-06-30	55.900	57.000	55.800	57.000	47.158	9,706
2022-06-29	56.200	57.100	55.600	56.400	46.662	11,941
2022-06-28	56.900	57.400	56.800	57.100	47.241	10,688
2022-06-27	57.300	57.300	55.900	56.500	46.745	19,327
2022-06-24	55.900	57.400	55.900	56.800	46.993	14,715
2022-06-23	54.600	55.600	53.700	55.600	46.000	13,468
2022-06-22	54.000	54.900	53.000	54.200	44.842	15,464
2022-06-21	53.900	54.800	53.200	54.600	45.173	13,018
2022-06-20	53.000	53.700	52.800	53.600	44.345	23,988
2022-06-17	50.600	53.100	50.500	53.100	43.932	16,336
2022-06-16	52.900	53.200	50.100	50.200	41.532	40,898
2022-06-15	51.800	53.100	51.200	53.100	43.932	15,888
2022-06-14	51.900	52.000	51.000	51.100	42.277	11,872
2022-06-13	53.300	53.300	51.200	51.300	42.443	17,329
2022-06-10	56.200	56.500	53.800	53.800	44.511	17,502
2022-06-09	56.300	57.200	56.300	56.800	46.993	14,633
2022-06-08	55.900	57.000	55.400	56.900	47.076	15,561
2022-06-07	55.000	55.300	54.200	55.300	45.752	24,678
2022-06-06	55.500	56.400	55.500	56.100	46.414	5,240
2022-06-03	55.000	55.000	54.100	54.700	45.255	6,779
2022-06-02	55.400	55.400	54.200	54.600	45.173	17,719
2022-06-01	56.200	56.200	54.600	54.600	45.173	17,462
2022-05-31	55.900	56.400	55.400	55.800	46.166	13,520
2022-05-30	56.200	56.700	55.800	55.900	46.248	19,059
2022-05-27	53.600	55.400	53.200	55.400	45.835	17,330
2022-05-26	53.500	53.700	53.200	53.700	44.428	2,803
2022-05-25	52.800	53.100	52.200	53.100	43.932	5,521
2022-05-24	53.600	53.900	52.400	52.400	43.353	23,241
2022-05-23	54.600	54.600	53.700	54.300	44.925	10,667
2022-05-20	54.000	54.800	53.400	53.800	44.511	14,531
2022-05-19	53.700	53.900	52.900	53.400	44.180	16,897
2022-05-18	54.500	55.100	54.000	54.600	45.173	21,874
2022-05-17	53.600	54.200	53.200	54.200	44.842	17,030
2022-05-16	52.800	53.600	52.200	53.500	44.263	19,655
2022-05-13	52.100	53.100	51.700	52.700	43.601	26,475
2022-05-12	51.000	52.100	49.550	52.000	43.022	29,351
2022-05-11	50.800	52.800	50.800	51.900	42.939	36,914
2022-05-10	50.300	51.300	49.350	50.200	41.532	71,079
2022-05-09	53.100	53.200	50.600	50.700	41.946	33,140
2022-05-06	55.700	55.800	53.000	53.500	44.263	34,787
2022-05-05	57.800	58.100	56.600	56.600	46.827	9,663
2022-05-04	57.000	57.700	55.800	56.500	46.745	18,175

← NewerPage 19 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.