BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	64.500	64.500	63.800	64.200	52.422	4,540
2022-04-12	65.100	65.100	63.700	65.050	53.116	6,490
2022-04-11	67.100	67.100	65.100	66.400	54.218	8,341
2022-04-08	66.600	67.200	66.600	66.600	54.381	15,814
2022-04-07	66.000	67.100	66.000	66.000	53.891	11,100
2022-04-06	67.050	67.200	65.900	67.150	54.830	10,635
2022-04-05	66.800	67.900	66.800	67.150	54.830	7,235
2022-04-04	66.000	66.200	65.500	66.100	53.973	3,950
2022-04-01	65.650	65.700	64.300	64.300	52.503	4,429
2022-03-31	66.100	66.100	64.694	65.775	53.708	8,065
2022-03-30	65.998	66.450	65.998	66.250	54.096	5,820
2022-03-29	64.300	66.000	64.300	64.300	52.503	4,953
2022-03-28	64.400	64.850	63.750	64.350	52.544	4,432
2022-03-25	66.100	66.100	64.650	65.775	53.708	6,749
2022-03-24	66.350	66.350	65.200	66.150	54.014	11,254
2022-03-23	66.150	66.800	66.000	66.675	54.443	7,442
2022-03-22	66.200	66.350	65.300	66.100	53.973	22,882
2022-03-21	66.450	67.400	66.150	66.625	54.402	10,801
2022-03-18	69.050	70.400	69.050	69.100	53.279	89,743
2022-03-17	67.900	68.850	67.900	68.200	52.585	16,278
2022-03-16	66.100	67.450	66.100	66.100	50.966	10,677
2022-03-15	65.400	65.650	64.575	64.575	49.790	40,659
2022-03-14	66.150	66.250	65.300	65.725	50.677	10,875
2022-03-11	66.900	66.900	65.500	65.875	50.792	11,263
2022-03-10	64.200	65.150	64.000	65.000	50.118	14,206
2022-03-09	62.500	64.150	62.500	62.875	48.479	17,178
2022-03-08	62.000	62.208	60.800	61.400	47.342	22,407
2022-03-07	61.875	62.650	59.400	60.300	46.494	14,781
2022-03-04	63.350	63.350	61.700	63.350	48.846	6,262
2022-03-03	64.925	65.500	64.250	64.825	49.983	17,404
2022-03-02	63.700	65.000	63.700	63.825	49.212	12,075
2022-03-01	64.000	64.900	63.200	64.000	49.347	16,299
2022-02-28	63.000	63.800	62.575	62.575	48.248	4,020
2022-02-25	60.600	63.750	60.600	61.100	47.111	23,126
2022-02-24	60.000	60.500	57.400	59.450	45.838	19,714
2022-02-23	62.300	62.800	61.000	62.575	48.248	4,449
2022-02-22	62.525	62.550	61.550	61.725	47.593	8,135
2022-02-21	65.000	65.200	62.550	65.000	50.118	15,365
2022-02-18	65.775	65.775	65.150	65.775	50.715	9,860
2022-02-17	66.775	67.200	65.800	67.000	51.660	8,234
2022-02-16	66.550	67.900	66.550	67.350	51.930	7,831
2022-02-15	65.875	67.250	65.875	65.875	50.792	7,299
2022-02-14	67.000	67.300	65.800	67.300	51.891	7,688
2022-02-11	68.700	68.700	67.300	67.825	52.296	3,634
2022-02-10	68.575	69.700	68.200	68.675	52.951	13,769
2022-02-09	68.400	68.600	67.200	67.575	52.103	14,683
2022-02-08	67.750	67.750	66.350	67.575	52.103	8,890
2022-02-07	67.000	68.250	66.900	67.200	51.814	13,210
2022-02-04	67.300	67.300	66.250	67.050	51.698	9,107
2022-02-03	67.450	67.450	66.700	67.200	51.814	13,063
2022-02-02	68.875	69.450	67.600	69.100	53.279	14,171
2022-02-01	68.000	69.050	68.000	68.875	53.106	23,095
2022-01-31	65.900	68.250	65.900	66.725	51.448	22,841
2022-01-28	65.650	65.650	64.350	65.450	50.465	19,699
2022-01-27	66.525	67.450	65.625	65.625	50.600	12,192
2022-01-26	66.050	67.200	66.050	66.050	50.927	13,659
2022-01-25	64.775	65.800	64.400	64.525	49.751	10,448
2022-01-24	66.550	66.550	63.300	66.300	51.120	33,235
2022-01-21	68.600	68.600	66.650	68.200	52.585	13,363
2022-01-20	68.575	69.700	67.750	68.525	52.836	7,368

← NewerPage 20 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.