UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	78.680	78.880	77.580	77.900	76.456	177,099
2023-09-27	80.380	80.720	78.460	78.580	77.123	259,909
2023-09-26	79.400	80.620	79.160	80.220	78.733	269,154
2023-09-25	81.880	82.700	78.780	79.700	78.222	307,717
2023-09-22	83.400	83.680	81.640	82.120	80.597	345,992
2023-09-21	84.260	85.700	83.180	83.180	81.638	386,126
2023-09-20	82.660	85.560	81.080	84.780	83.208	353,798
2023-09-19	82.460	82.840	81.660	81.800	80.283	152,888
2023-09-18	83.800	84.420	82.260	82.900	81.363	156,648
2023-09-15	82.760	84.480	82.680	84.200	82.639	471,027
2023-09-14	81.920	82.440	81.400	82.440	80.911	166,244
2023-09-13	82.260	82.380	81.240	81.740	80.224	118,476
2023-09-12	82.420	83.380	82.260	82.420	80.892	113,275
2023-09-11	82.320	82.940	81.900	82.420	80.892	162,659
2023-09-08	82.860	82.960	82.440	82.520	80.990	126,416
2023-09-07	82.060	82.940	81.980	82.840	81.304	167,332
2023-09-06	82.860	82.900	81.840	82.300	80.774	127,439
2023-09-05	81.400	81.660	81.020	81.040	79.537	116,911
2023-09-04	83.000	83.060	81.700	81.720	80.205	95,452
2023-09-01	82.800	83.320	81.800	83.060	81.520	107,814
2023-08-31	82.220	83.120	81.680	82.800	81.265	383,585
2023-08-30	83.500	83.520	81.960	82.140	80.617	150,142
2023-08-29	82.360	83.480	82.200	83.140	81.598	170,548
2023-08-28	82.000	82.400	81.540	82.180	80.656	106,752
2023-08-25	81.280	81.840	81.060	81.680	80.166	128,562
2023-08-24	82.180	82.340	81.200	81.480	79.969	88,374
2023-08-23	82.340	82.580	81.740	82.140	80.617	85,426
2023-08-22	81.520	82.740	81.420	82.220	80.696	128,593
2023-08-21	80.420	81.920	80.340	81.500	79.989	103,451
2023-08-18	81.160	81.280	80.140	80.500	79.007	111,277
2023-08-17	81.580	81.860	81.100	81.420	79.910	123,423
2023-08-16	81.740	82.040	81.040	81.500	79.989	134,285
2023-08-15	81.900	82.780	81.320	82.180	80.656	101,877
2023-08-14	82.100	82.140	81.580	82.140	80.617	72,735
2023-08-11	81.220	82.240	81.220	82.020	80.499	101,569
2023-08-10	81.660	81.780	81.380	81.400	79.891	126,533
2023-08-09	81.420	81.700	81.100	81.520	80.008	100,474
2023-08-08	79.920	81.220	79.660	81.120	79.616	140,532
2023-08-07	79.500	80.220	79.440	79.920	78.438	109,221
2023-08-04	79.420	79.840	78.840	79.560	78.085	102,154
2023-08-03	80.100	80.280	79.240	79.240	77.771	164,940
2023-08-02	81.040	81.040	79.940	80.520	79.027	153,599
2023-08-01	80.560	82.480	80.360	81.820	80.303	141,215
2023-07-31	79.780	80.620	79.360	80.520	79.027	226,860
2023-07-28	80.240	80.500	79.420	79.720	78.242	183,210
2023-07-27	80.300	81.500	79.800	80.860	79.361	201,204
2023-07-26	81.560	81.860	80.540	80.760	79.263	160,563
2023-07-25	81.560	81.980	81.100	81.820	80.303	122,293
2023-07-24	82.020	82.460	81.340	81.420	79.910	120,424
2023-07-21	82.180	82.180	81.340	82.020	80.499	107,509
2023-07-20	81.320	82.300	81.320	82.080	80.558	176,263
2023-07-19	80.840	81.740	80.500	81.280	79.773	114,736
2023-07-18	80.020	80.740	80.020	80.440	78.949	116,582
2023-07-17	79.440	80.720	79.440	80.160	78.674	109,678
2023-07-14	78.800	79.880	78.780	79.320	77.849	89,474
2023-07-13	78.680	79.420	78.580	78.580	77.123	142,996
2023-07-12	78.000	78.760	77.200	78.480	77.025	161,382
2023-07-11	78.680	78.760	78.020	78.100	76.652	106,280
2023-07-10	78.080	78.600	77.960	78.440	76.986	96,372
2023-07-07	78.880	79.700	78.340	78.340	76.887	184,558

← NewerPage 14 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.