UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-19	107.35	108.55	107.30	108.30	106.29	281,321
2024-03-18	104.65	107.55	104.55	107.55	105.56	342,394
2024-03-15	106.80	107.00	104.35	104.40	102.46	754,544
2024-03-14	107.15	107.70	105.65	106.90	104.92	298,602
2024-03-13	108.25	108.90	107.15	107.30	105.31	245,960
2024-03-12	108.65	108.90	106.65	108.15	106.14	186,107
2024-03-11	109.00	110.15	107.95	108.65	106.64	216,085
2024-03-08	109.00	110.10	109.00	109.90	107.86	275,249
2024-03-07	108.85	109.60	107.95	109.60	107.57	351,110
2024-03-06	107.15	109.10	106.45	109.00	106.98	259,188
2024-03-05	107.70	108.35	106.20	106.85	104.87	249,849
2024-03-04	107.65	109.35	107.55	107.90	105.90	307,973
2024-03-01	106.55	109.40	106.55	108.55	106.54	419,672
2024-02-29	103.50	106.95	102.65	106.50	104.53	1,138,438
2024-02-28	97.380	105.00	95.600	105.00	103.05	828,017
2024-02-27	96.800	97.180	95.960	97.140	95.339	247,873
2024-02-26	96.400	98.140	96.400	96.640	94.848	250,487
2024-02-23	95.800	96.940	95.480	96.420	94.632	185,491
2024-02-22	94.700	95.940	94.700	95.560	93.788	229,995
2024-02-21	94.580	94.880	93.680	94.200	92.453	265,587
2024-02-20	95.020	95.940	94.800	95.060	93.297	226,314
2024-02-19	94.760	95.820	94.760	95.400	93.631	135,104
2024-02-16	94.500	95.460	94.440	94.900	93.140	169,880
2024-02-15	93.500	94.660	93.500	94.620	92.866	237,220
2024-02-14	93.080	94.140	93.080	94.060	92.316	135,760
2024-02-13	94.800	94.800	92.560	93.280	91.550	300,061
2024-02-12	93.680	94.860	93.260	94.500	92.748	270,970
2024-02-09	90.160	93.680	90.140	93.680	91.943	545,318
2024-02-08	89.200	90.140	88.720	90.080	88.410	229,542
2024-02-07	87.080	89.340	86.860	89.340	87.683	359,526
2024-02-06	86.280	87.000	86.000	86.700	85.092	217,749
2024-02-05	86.280	87.280	85.760	85.900	84.307	240,893
2024-02-02	86.860	87.540	86.140	86.140	84.543	147,356
2024-02-01	87.100	87.460	86.500	86.860	85.249	252,278
2024-01-31	87.500	87.900	86.500	87.300	85.681	268,804
2024-01-30	85.920	86.740	85.920	86.180	84.582	137,026
2024-01-29	87.240	87.320	85.640	85.700	84.111	162,542
2024-01-26	85.880	87.340	85.640	87.300	85.681	325,352
2024-01-25	87.000	87.640	85.480	85.600	84.013	219,000
2024-01-24	84.640	87.100	84.620	86.840	85.230	385,168
2024-01-23	84.180	85.760	84.140	84.800	83.228	405,789
2024-01-22	84.380	85.180	82.740	84.180	82.619	365,548
2024-01-19	81.840	82.600	81.700	82.260	80.735	332,817
2024-01-18	82.280	83.060	81.780	81.780	80.264	240,792
2024-01-17	82.500	83.260	81.940	82.640	81.108	262,061
2024-01-16	83.500	83.640	82.640	83.020	81.481	220,691
2024-01-15	84.000	84.000	83.320	83.620	82.070	100,849
2024-01-12	82.800	84.900	82.780	84.260	82.698	372,580
2024-01-11	82.680	83.120	81.980	82.320	80.794	289,681
2024-01-10	82.280	83.300	81.660	82.580	81.049	326,935
2024-01-09	82.760	83.180	82.360	82.620	81.088	267,800
2024-01-08	81.900	82.920	81.580	82.660	81.127	291,039
2024-01-05	81.960	82.260	81.300	81.800	80.283	232,687
2024-01-04	80.520	81.880	80.520	81.680	80.166	220,242
2024-01-03	79.600	81.300	79.560	80.700	79.204	401,487
2024-01-02	79.500	79.720	78.720	79.180	77.712	195,552
2023-12-29	78.320	79.160	78.100	78.900	77.437	531,044
2023-12-28	78.780	79.220	78.240	78.560	77.103	130,947
2023-12-27	76.800	78.880	76.800	78.880	77.417	243,381
2023-12-22	76.120	77.880	75.980	77.620	76.181	224,256

← NewerPage 12 of 22 · 1,282 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	1.0150 EUR
2025-04-25	0.9730 EUR
2024-04-26	0.9520 EUR
2023-04-28	0.9310 EUR
2022-04-29	0.9100 EUR
2021-04-30	0.8890 EUR
2020-05-04	0.8680 EUR
2019-04-26	0.8470 EUR

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