BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	57.600	58.800	57.600	58.500	47.767	10,789
2022-07-12	59.336	59.336	58.700	59.250	48.380	3,397
2022-07-11	60.700	60.700	59.600	60.100	49.074	5,533
2022-07-08	60.000	60.900	59.700	59.750	48.788	6,717
2022-07-07	59.050	60.000	58.800	59.050	48.216	6,756
2022-07-06	58.500	58.900	57.700	58.400	47.686	7,734
2022-07-05	57.050	57.700	55.600	57.150	46.665	11,552
2022-07-04	57.166	57.166	57.000	57.150	46.665	3,607
2022-07-01	55.550	57.300	55.550	55.550	45.359	6,702
2022-06-30	56.700	56.700	55.700	56.000	45.726	10,730
2022-06-29	56.500	57.100	55.800	56.400	46.053	2,528
2022-06-28	57.200	57.750	57.200	57.750	47.155	4,705
2022-06-27	57.000	58.000	57.000	57.350	46.828	7,668
2022-06-24	56.700	57.700	56.700	56.700	46.298	4,987
2022-06-23	54.795	55.700	54.795	55.250	45.114	6,703
2022-06-22	55.700	55.700	54.200	54.600	44.583	14,121
2022-06-21	55.546	55.546	54.300	54.500	44.501	8,953
2022-06-20	54.400	54.400	53.900	54.300	44.338	5,350
2022-06-17	52.700	54.300	51.500	54.000	44.093	22,209
2022-06-16	55.000	55.000	51.000	52.225	42.644	7,316
2022-06-15	53.650	55.000	53.550	53.550	43.726	4,823
2022-06-14	53.050	53.800	53.000	53.550	43.726	10,008
2022-06-13	55.400	55.400	53.195	55.150	45.032	6,915
2022-06-10	58.800	58.800	56.100	58.600	47.849	4,744
2022-06-09	59.250	59.800	58.800	59.350	48.461	5,211
2022-06-08	58.199	59.600	58.199	58.200	47.522	4,732
2022-06-07	56.700	57.600	56.600	56.900	46.461	4,439
2022-06-06	57.350	57.350	57.350	57.350	46.828	0
2022-06-01	57.050	57.900	56.600	57.350	46.828	4,863
2022-05-31	58.000	58.000	56.800	57.850	47.237	10,830
2022-05-30	57.000	58.300	57.000	57.350	46.828	1,346
2022-05-27	55.000	56.400	55.000	55.450	45.277	4,256
2022-05-26	53.650	53.650	53.650	53.650	43.807	0
2022-05-25	54.000	54.200	53.650	53.650	43.807	2,565
2022-05-24	55.400	55.400	53.900	55.350	45.195	2,984
2022-05-23	55.700	56.200	55.700	56.000	45.726	3,600
2022-05-20	56.200	56.200	55.200	55.550	45.359	3,115
2022-05-19	55.900	55.900	54.300	55.650	45.440	7,180
2022-05-18	56.794	57.500	56.794	57.050	46.583	8,179
2022-05-17	56.000	56.500	55.650	55.650	45.440	5,084
2022-05-16	55.050	55.900	54.800	54.900	44.828	7,786
2022-05-13	54.000	55.200	54.000	54.100	44.175	5,595
2022-05-12	52.900	54.000	51.700	52.500	42.868	11,646
2022-05-11	53.450	54.900	53.450	53.450	43.644	10,182
2022-05-10	52.200	53.600	51.770	52.575	42.929	12,127
2022-05-09	55.050	55.100	52.993	55.050	44.950	11,713
2022-05-06	58.000	58.000	55.300	57.450	46.910	6,608
2022-05-05	59.050	60.100	58.800	59.650	48.706	4,880
2022-05-04	58.500	59.500	57.900	58.800	48.012	4,582
2022-05-03	58.600	59.400	58.600	58.600	47.849	5,613
2022-04-29	58.300	59.500	58.300	58.400	47.686	5,266
2022-04-28	59.500	59.500	58.500	59.250	48.380	2,274
2022-04-27	60.200	60.300	59.000	59.750	48.788	6,172
2022-04-26	61.350	62.100	60.800	61.850	50.503	7,014
2022-04-25	61.350	61.500	60.200	60.700	49.564	6,233
2022-04-22	62.100	62.800	61.400	62.000	50.625	6,161
2022-04-21	63.150	64.100	63.150	63.150	51.564	4,697
2022-04-20	63.800	63.800	62.900	63.650	51.973	6,755
2022-04-19	64.200	64.200	63.100	64.000	52.258	7,607
2022-04-14	65.200	65.800	65.200	65.350	53.361	3,302

← NewerPage 19 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.