BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	57.200	57.900	56.700	57.000	47.158	20,502
2022-05-02	56.700	57.400	56.100	57.100	47.241	24,813
2022-04-29	57.000	58.400	57.000	57.900	47.903	21,282
2022-04-28	57.800	58.200	56.400	56.500	46.745	28,735
2022-04-27	58.600	58.700	57.600	57.600	47.655	19,815
2022-04-26	60.300	60.900	59.400	59.400	49.144	11,167
2022-04-25	59.000	59.900	58.500	59.800	49.475	11,242
2022-04-22	60.700	60.800	59.300	59.300	49.061	32,858
2022-04-21	61.000	62.000	60.900	61.300	50.716	15,905
2022-04-20	62.000	62.100	61.000	61.000	50.468	13,659
2022-04-19	62.700	62.700	61.500	61.800	51.130	22,121
2022-04-14	64.200	64.500	63.700	63.700	52.702	13,381
2022-04-13	63.100	63.900	63.000	63.800	52.784	8,980
2022-04-12	63.800	64.100	63.200	63.800	52.784	19,682
2022-04-11	65.400	66.000	64.000	64.000	52.950	23,989
2022-04-08	65.700	66.300	65.400	65.900	54.522	9,025
2022-04-07	64.700	66.000	64.700	65.100	53.860	5,855
2022-04-06	66.400	66.400	64.700	64.700	53.529	16,022
2022-04-05	65.800	67.000	65.800	67.000	55.432	17,574
2022-04-04	64.400	65.200	64.000	65.000	53.777	22,022
2022-04-01	63.200	64.200	62.900	64.200	53.115	9,411
2022-03-31	63.950	64.150	63.100	63.950	52.908	15,339
2022-03-30	64.050	64.550	63.650	64.250	53.157	12,123
2022-03-29	62.600	63.950	62.400	63.950	52.908	11,953
2022-03-28	63.200	63.350	62.050	62.050	51.336	15,684
2022-03-25	64.550	64.850	63.200	63.450	52.495	10,584
2022-03-24	64.600	64.600	63.700	63.800	52.784	17,055
2022-03-23	64.700	65.000	64.150	64.950	53.736	18,764
2022-03-22	64.400	64.650	63.600	64.150	53.074	10,733
2022-03-21	64.550	65.650	64.200	64.700	53.529	28,753
2022-03-18	66.500	68.000	66.450	67.850	52.950	37,395
2022-03-17	65.300	66.450	65.300	66.450	51.857	20,755
2022-03-16	64.100	65.100	63.900	65.100	50.804	25,116
2022-03-15	62.850	63.800	62.450	62.800	49.009	23,045
2022-03-14	64.500	64.950	63.500	63.600	49.633	43,238
2022-03-11	64.250	65.350	64.000	64.850	50.609	18,672
2022-03-10	63.500	64.000	62.600	63.000	49.165	13,384
2022-03-09	62.050	63.100	61.600	63.100	49.243	24,631
2022-03-08	61.000	61.750	59.900	61.400	47.916	33,459
2022-03-07	60.050	62.200	59.100	61.650	48.111	42,014
2022-03-04	62.850	63.100	61.550	61.550	48.033	33,670
2022-03-03	63.300	64.550	63.000	63.500	49.555	29,797
2022-03-02	62.300	63.700	62.050	63.300	49.399	13,758
2022-03-01	62.350	63.400	61.600	62.400	48.697	18,524
2022-02-28	60.700	61.800	60.250	61.800	48.228	17,547
2022-02-25	58.550	62.000	58.450	62.000	48.384	30,188
2022-02-24	58.800	58.900	55.450	58.300	45.497	90,400
2022-02-23	60.000	60.250	58.850	58.950	46.004	29,982
2022-02-22	59.350	60.350	59.300	59.700	46.590	31,331
2022-02-21	62.100	62.400	60.150	60.150	46.941	46,411
2022-02-18	63.000	63.300	62.450	62.600	48.853	19,800
2022-02-17	64.050	64.050	62.950	63.100	49.243	12,802
2022-02-16	64.200	64.550	63.450	64.050	49.984	16,991
2022-02-15	62.950	64.150	62.650	64.100	50.023	22,365
2022-02-14	63.650	64.000	62.700	62.800	49.009	25,805
2022-02-11	64.400	65.450	63.600	64.700	50.491	10,879
2022-02-10	65.250	65.900	64.500	65.000	50.726	15,257
2022-02-09	64.000	65.200	63.750	65.200	50.882	19,149
2022-02-08	64.000	64.250	62.700	63.500	49.555	17,690
2022-02-07	63.650	64.700	63.100	64.000	49.945	19,846

← NewerPage 20 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.