BB Biotech AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	69.350	69.350	67.550	68.050	52.469	22,696
2022-01-18	71.000	71.300	69.200	71.300	54.975	15,778
2022-01-17	70.900	72.150	70.900	71.050	54.783	7,128
2022-01-14	70.000	71.000	69.250	69.250	53.395	17,377
2022-01-13	72.550	72.550	69.800	72.300	55.746	14,389
2022-01-12	73.575	73.850	72.600	73.725	56.845	6,939
2022-01-11	73.000	73.900	73.000	73.000	56.286	10,853
2022-01-10	73.300	73.300	71.950	73.300	56.517	14,585
2022-01-07	74.350	74.450	73.600	74.050	57.096	6,853
2022-01-06	75.100	75.100	73.150	74.725	57.616	12,819
2022-01-05	76.000	77.000	76.000	76.000	58.599	8,758
2022-01-04	78.200	78.550	76.150	78.525	60.546	3,583
2021-12-31	77.100	77.100	77.100	77.100	59.447	0
2021-12-30	76.600	77.300	76.600	77.100	59.447	4,735
2021-12-29	77.450	77.450	76.100	76.825	59.235	7,302
2021-12-24	76.400	76.400	76.400	76.400	58.908	0
2021-12-23	76.400	77.400	76.250	76.400	58.908	3,316
2021-12-22	76.950	76.950	75.900	76.725	59.158	8,540
2021-12-21	77.525	77.800	76.200	77.675	59.891	27,279
2021-12-20	76.350	77.400	75.900	76.000	58.599	16,751
2021-12-17	76.525	76.650	74.200	75.250	58.021	23,641
2021-12-16	75.750	76.800	75.750	76.100	58.676	15,404
2021-12-15	74.825	75.500	74.550	75.300	58.059	9,044
2021-12-14	75.250	75.900	74.650	75.725	58.387	7,854
2021-12-13	74.775	75.500	74.725	74.725	57.616	3,255
2021-12-10	76.525	76.525	74.850	76.525	59.004	5,407
2021-12-09	77.525	77.750	76.700	77.675	59.891	7,945
2021-12-08	77.450	78.250	77.300	77.825	60.006	5,836
2021-12-07	74.725	77.373	74.725	74.725	57.616	7,893
2021-12-06	75.200	75.500	74.250	75.250	58.021	8,954
2021-12-03	77.050	77.050	77.050	77.050	59.409	8,777
2021-12-02	79.150	79.400	76.500	79.150	61.028	18,172
2021-12-01	79.050	80.850	79.050	79.250	61.105	12,102
2021-11-30	78.200	79.800	78.200	78.400	60.450	4,928
2021-11-29	79.525	80.050	78.400	78.400	60.450	19,413
2021-11-26	76.525	78.350	75.750	76.050	58.638	17,812
2021-11-25	77.500	77.500	76.650	77.150	59.486	2,458
2021-11-24	76.575	77.550	76.100	77.100	59.447	12,124
2021-11-23	78.350	78.350	76.350	78.100	60.218	9,428
2021-11-22	78.450	79.400	78.050	78.450	60.488	7,756
2021-11-19	79.050	79.300	78.300	78.575	60.585	6,015
2021-11-18	79.575	79.900	78.950	79.300	61.144	12,513
2021-11-17	79.050	79.850	79.050	79.250	61.105	3,266
2021-11-16	79.525	79.900	78.850	79.400	61.221	7,237
2021-11-15	79.825	80.000	78.750	80.000	61.683	14,170
2021-11-12	79.500	79.950	79.500	79.575	61.356	7,169
2021-11-11	80.400	80.400	79.150	80.200	61.838	4,420
2021-11-10	80.100	80.900	80.100	80.625	62.165	2,580
2021-11-09	82.000	82.000	80.800	81.150	62.570	6,717
2021-11-08	80.775	81.450	80.500	80.725	62.242	6,700
2021-11-05	81.300	83.300	80.700	81.925	63.168	7,662
2021-11-04	83.200	83.850	81.250	83.300	64.228	6,141
2021-11-03	81.950	82.900	81.950	82.000	63.225	11,578
2021-11-02	81.575	81.850	81.000	81.525	62.859	4,661
2021-11-01	80.775	81.500	80.775	80.775	62.281	6,073
2021-10-29	80.575	81.250	80.250	80.775	62.281	3,609
2021-10-28	79.625	81.100	79.625	79.625	61.394	2,888
2021-10-27	81.250	81.250	79.500	81.250	62.647	4,131
2021-10-26	81.575	82.038	81.500	81.525	62.859	4,720
2021-10-25	80.625	81.550	80.625	80.625	62.165	8,293

← NewerPage 21 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.