BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	63.700	63.950	62.600	63.050	49.204	17,740
2022-02-03	64.800	64.950	63.500	63.500	49.555	61,020
2022-02-02	66.650	67.000	65.000	65.000	50.726	20,448
2022-02-01	66.500	66.550	65.350	66.450	51.857	16,125
2022-01-31	64.000	65.650	63.250	65.650	51.233	31,769
2022-01-28	63.300	63.400	61.950	63.000	49.165	30,507
2022-01-27	63.600	65.200	63.200	63.800	49.789	34,724
2022-01-26	63.800	64.800	63.400	64.000	49.945	23,049
2022-01-25	62.900	63.850	62.450	63.600	49.633	37,854
2022-01-24	64.400	64.600	60.700	60.700	47.370	67,757
2022-01-21	65.750	65.900	64.150	64.700	50.491	40,510
2022-01-20	66.000	67.200	65.350	67.150	52.403	22,800
2022-01-19	65.500	66.800	65.050	65.800	51.350	42,034
2022-01-18	68.400	68.400	66.300	66.300	51.740	35,139
2022-01-17	67.900	69.300	67.850	69.250	54.042	18,567
2022-01-14	66.550	68.100	66.550	67.250	52.481	22,725
2022-01-13	69.250	69.400	66.800	67.200	52.442	35,525
2022-01-12	70.550	70.550	69.300	69.350	54.120	17,771
2022-01-11	70.000	70.500	69.450	70.150	54.745	26,811
2022-01-10	70.000	70.500	68.550	68.600	53.535	43,488
2022-01-07	71.100	71.750	70.550	70.650	55.135	14,416
2022-01-06	72.300	72.600	70.150	71.550	55.837	30,387
2022-01-05	73.400	74.400	73.250	73.350	57.242	11,069
2022-01-04	75.850	75.950	73.250	73.300	57.203	16,219
2022-01-03	74.200	75.950	74.200	75.400	58.842	22,842
2021-12-30	74.000	74.800	73.550	74.050	57.788	6,459
2021-12-29	74.400	74.850	73.250	73.400	57.281	21,776
2021-12-28	74.300	75.350	74.200	74.850	58.412	11,657
2021-12-27	74.000	75.250	73.850	75.000	58.530	11,497
2021-12-23	73.250	74.100	73.200	73.950	57.710	12,790
2021-12-22	73.900	73.900	72.600	73.500	57.359	8,161
2021-12-21	74.600	74.700	73.150	73.300	57.203	13,670
2021-12-20	73.050	74.700	72.750	74.600	58.217	15,269
2021-12-17	72.150	73.650	71.350	73.650	57.476	20,770
2021-12-16	72.500	73.950	72.200	72.550	56.618	12,957
2021-12-15	71.800	72.050	71.550	71.700	55.954	15,201
2021-12-14	72.400	73.050	71.600	71.800	56.032	10,159
2021-12-13	72.000	72.550	71.700	72.300	56.422	15,041
2021-12-10	73.050	73.400	71.650	71.650	55.915	18,064
2021-12-09	74.400	74.600	73.250	73.550	57.398	20,695
2021-12-08	74.500	75.050	73.900	74.250	57.944	20,983
2021-12-07	71.950	74.500	71.800	74.500	58.139	19,357
2021-12-06	72.400	73.000	71.100	71.100	55.486	25,452
2021-12-03	74.200	75.000	72.250	72.250	56.383	17,417
2021-12-02	76.150	76.150	73.600	73.600	57.437	24,149
2021-12-01	76.450	78.000	75.900	76.800	59.934	12,167
2021-11-30	75.100	76.600	74.650	75.350	58.803	10,715
2021-11-29	75.200	76.900	75.050	76.350	59.583	13,169
2021-11-26	72.550	74.900	72.350	74.550	58.178	20,175
2021-11-25	74.000	74.000	73.150	73.950	57.710	13,902
2021-11-24	73.450	73.800	72.600	73.700	57.515	31,830
2021-11-23	74.700	75.100	72.800	72.800	56.813	28,432
2021-11-22	74.950	76.000	74.600	75.300	58.764	16,927
2021-11-19	75.100	75.950	74.800	74.850	58.412	14,845
2021-11-18	75.650	76.200	75.100	75.450	58.881	15,159
2021-11-17	75.300	76.100	75.000	75.500	58.920	9,312
2021-11-16	75.450	75.700	74.900	75.000	58.530	13,862
2021-11-15	76.100	76.100	74.800	75.600	58.998	11,046
2021-11-12	75.350	75.800	75.200	75.500	58.920	10,565
2021-11-11	75.900	76.100	75.050	75.050	58.569	13,821

← NewerPage 21 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.