BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	54.200	54.200	53.395	53.650	43.807	5,425
2022-10-06	53.650	54.000	53.400	53.850	43.970	15,220
2022-10-05	54.000	54.000	53.400	53.650	43.807	3,072
2022-10-04	53.050	53.900	52.300	53.550	43.726	9,071
2022-10-03	52.700	52.900	51.600	52.225	42.644	3,636
2022-09-30	51.850	52.705	51.850	51.850	42.337	2,205
2022-09-29	51.550	51.800	51.200	51.650	42.174	4,752
2022-09-28	52.200	52.225	51.300	52.225	42.644	11,487
2022-09-27	51.850	52.700	51.600	51.725	42.235	1,542
2022-09-26	52.225	52.225	51.600	52.225	42.644	4,446
2022-09-23	53.450	53.450	52.100	53.450	43.644	9,384
2022-09-22	54.000	54.000	53.250	53.250	43.481	3,686
2022-09-21	55.206	55.206	54.600	55.050	44.950	8,693
2022-09-20	55.150	55.500	54.600	55.350	45.195	5,312
2022-09-16	53.050	53.205	51.500	52.300	42.705	222,202
2022-09-15	53.350	53.350	52.000	53.350	43.562	9,159
2022-09-14	54.100	54.100	52.900	53.750	43.889	10,353
2022-09-13	55.550	56.700	54.305	55.550	45.359	17,650
2022-09-12	55.350	56.900	55.050	55.050	44.950	13,712
2022-09-09	55.750	56.700	55.400	56.000	45.726	4,502
2022-09-08	54.500	55.700	54.500	55.650	45.440	5,724
2022-09-07	55.700	55.700	54.500	55.550	45.359	6,992
2022-09-06	56.000	56.000	55.300	55.650	45.440	10,593
2022-09-05	56.700	56.700	56.000	56.700	46.298	3,484
2022-09-02	56.900	57.700	56.896	57.450	46.910	10,464
2022-09-01	55.600	56.700	55.600	56.100	45.808	8,101
2022-08-31	56.000	57.100	55.900	56.300	45.971	3,084
2022-08-30	56.400	57.100	55.900	56.300	45.971	3,773
2022-08-26	58.900	58.900	56.800	58.900	48.094	5,249
2022-08-25	60.200	60.400	58.200	60.300	49.237	13,979
2022-08-24	58.400	60.500	58.300	58.600	47.849	7,505
2022-08-23	58.800	58.800	58.394	58.700	47.931	9,394
2022-08-22	59.550	59.900	57.800	59.450	48.543	6,158
2022-08-19	60.300	60.400	59.600	60.100	49.074	9,726
2022-08-18	61.500	61.500	60.200	61.150	49.931	5,305
2022-08-17	62.700	62.700	61.600	62.700	51.197	2,653
2022-08-16	62.300	63.100	62.300	62.300	50.870	8,241
2022-08-15	62.400	63.000	62.300	62.700	51.197	141
2022-08-12	62.500	62.500	62.100	62.100	50.707	1,164
2022-08-11	62.600	63.200	62.600	62.700	51.197	3,229
2022-08-10	62.400	62.800	61.743	61.850	50.503	3,741
2022-08-09	63.350	63.350	61.300	63.350	51.728	14,162
2022-08-08	62.500	63.600	62.500	62.600	51.115	12,919
2022-08-05	61.400	61.900	61.400	61.450	50.176	6,464
2022-08-04	60.600	61.000	60.100	60.300	49.237	8,059
2022-08-03	56.500	60.806	56.400	59.050	48.216	13,131
2022-08-02	56.200	56.200	54.900	56.000	45.726	6,283
2022-08-01	57.450	57.450	57.450	57.450	46.910	0
2022-07-29	58.159	58.159	57.100	57.450	46.910	4,974
2022-07-28	58.000	58.400	57.000	58.000	47.359	5,025
2022-07-27	58.000	58.200	57.500	58.000	47.359	1,572
2022-07-26	58.300	58.400	57.500	58.000	47.359	758
2022-07-25	58.700	58.700	58.294	58.300	47.604	1,793
2022-07-22	58.100	59.400	58.000	58.100	47.441	8,645
2022-07-21	59.050	59.150	58.300	59.150	48.298	2,135
2022-07-20	58.500	59.300	58.500	58.500	47.767	2,820
2022-07-19	58.000	58.600	57.200	58.000	47.359	4,556
2022-07-18	58.400	58.800	58.400	58.400	47.686	2,747
2022-07-15	57.150	57.640	56.900	57.150	46.665	2,809
2022-07-14	57.150	58.400	57.100	58.400	47.686	3,526

← NewerPage 18 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-23	2.2500 GBP
2025-03-21	1.8000 GBP
2024-03-25	2.0000 GBP
2023-03-27	2.8500 GBP
2022-03-21	3.8500 GBP
2021-03-22	3.6000 GBP
2020-03-23	2.6554 GBP
2020-03-20	3.4000 GBP
2019-03-25	2.5150 GBP

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