UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-21	76.120	76.980	75.860	76.200	74.787	233,530
2023-12-20	76.600	77.360	76.100	76.680	75.258	307,246
2023-12-19	74.380	76.560	74.380	76.280	74.866	361,085
2023-12-18	72.660	74.380	72.660	74.180	72.805	300,238
2023-12-15	75.800	76.800	72.300	72.560	71.215	878,052
2023-12-14	77.860	78.240	74.860	75.700	74.296	509,388
2023-12-13	77.300	77.980	76.840	76.840	75.415	318,813
2023-12-12	76.420	77.820	76.400	77.520	76.083	390,891
2023-12-11	76.640	77.240	75.860	76.600	75.180	409,347
2023-12-08	75.400	77.140	75.200	76.600	75.180	459,722
2023-12-07	75.160	75.920	74.820	75.340	73.943	297,539
2023-12-06	73.080	75.540	73.080	75.380	73.982	376,565
2023-12-05	72.260	74.500	72.200	73.080	71.725	439,230
2023-12-04	71.780	77.040	71.680	74.600	73.217	746,900
2023-12-01	68.360	71.600	68.300	71.480	70.155	588,289
2023-11-30	67.300	67.900	67.080	67.840	66.582	847,085
2023-11-29	67.640	68.020	67.300	67.300	66.052	221,762
2023-11-28	68.920	68.920	67.640	67.760	66.504	262,796
2023-11-27	69.620	69.880	68.980	68.980	67.701	239,476
2023-11-24	69.400	69.620	69.020	69.620	68.329	148,934
2023-11-23	68.500	69.200	68.480	69.200	67.917	199,737
2023-11-22	67.940	68.880	67.840	68.560	67.289	251,153
2023-11-21	68.300	68.460	67.460	67.980	66.720	241,632
2023-11-20	68.560	69.100	68.180	68.280	67.014	252,981
2023-11-17	67.840	68.700	67.600	68.520	67.250	351,074
2023-11-16	67.620	67.900	67.300	67.680	66.425	228,634
2023-11-15	67.300	68.060	67.120	67.760	66.504	375,148
2023-11-14	66.800	67.280	66.240	67.200	65.954	290,208
2023-11-13	66.200	66.460	65.460	66.100	64.874	302,746
2023-11-10	66.720	66.780	65.400	65.780	64.560	267,375
2023-11-09	67.660	67.660	66.440	66.440	65.208	387,215
2023-11-08	67.540	67.720	66.800	67.180	65.934	261,976
2023-11-07	69.240	69.240	67.720	67.920	66.661	265,579
2023-11-06	69.480	69.740	69.260	69.280	67.995	211,232
2023-11-03	69.200	69.400	68.660	69.400	68.113	307,930
2023-11-02	68.780	69.460	68.400	68.840	67.564	237,451
2023-11-01	69.160	69.920	68.300	68.400	67.132	367,447
2023-10-31	69.520	69.900	69.000	69.060	67.780	326,673
2023-10-30	69.720	70.240	69.220	69.300	68.015	293,525
2023-10-27	69.980	70.680	69.120	69.260	67.976	327,274
2023-10-26	70.300	71.080	69.220	70.000	68.702	438,247
2023-10-25	72.240	72.500	71.060	72.080	70.744	207,392
2023-10-24	71.220	72.440	70.840	71.780	70.449	298,419
2023-10-23	72.280	72.940	71.320	71.320	69.998	327,003
2023-10-20	71.520	72.660	70.420	72.100	70.763	521,921
2023-10-19	77.820	77.820	71.820	72.460	71.116	901,343
2023-10-18	83.060	83.300	74.820	78.260	76.809	1,167,060
2023-10-17	80.060	80.620	79.160	79.160	77.692	140,948
2023-10-16	80.320	80.560	79.880	80.080	78.595	143,317
2023-10-13	79.900	80.840	79.600	80.200	78.713	167,795
2023-10-12	80.480	81.140	80.200	80.480	78.988	117,021
2023-10-11	79.400	80.600	79.280	80.140	78.654	151,685
2023-10-10	78.440	79.860	78.440	79.400	77.928	262,464
2023-10-09	78.300	78.960	77.980	78.220	76.770	103,709
2023-10-06	77.980	78.660	77.780	78.280	76.829	187,493
2023-10-05	77.420	77.960	76.840	77.660	76.220	151,528
2023-10-04	77.800	78.660	77.320	77.360	75.926	165,818
2023-10-03	77.820	78.300	77.300	78.200	76.750	191,210
2023-10-02	77.720	78.000	76.420	77.840	76.397	250,385
2023-09-29	78.360	78.700	77.540	77.540	76.102	331,388

← NewerPage 13 of 22 · 1,285 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.