UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	80.000	80.160	79.140	79.220	77.751	136,678
2023-07-05	79.420	79.960	78.740	79.960	78.477	161,798
2023-07-04	79.560	80.460	79.280	79.600	78.124	112,588
2023-07-03	81.000	81.100	79.420	79.520	78.046	160,983
2023-06-30	80.120	81.420	80.080	81.200	79.694	331,947
2023-06-29	79.740	80.120	79.120	79.960	78.477	133,299
2023-06-28	79.940	80.080	77.500	79.680	78.203	209,150
2023-06-27	79.020	79.560	77.560	79.500	78.026	375,927
2023-06-26	83.580	83.620	79.880	80.940	79.439	380,305
2023-06-23	83.340	84.320	83.280	83.680	82.128	178,108
2023-06-22	83.740	83.740	82.220	83.540	81.991	153,222
2023-06-21	84.480	84.920	83.960	84.100	82.541	137,956
2023-06-20	84.160	85.600	84.120	84.740	83.169	138,227
2023-06-19	85.400	85.400	83.940	84.200	82.639	157,764
2023-06-16	85.000	86.440	85.000	85.780	84.190	401,579
2023-06-15	83.960	84.980	83.960	84.800	83.228	120,502
2023-06-14	85.000	85.080	83.620	83.940	82.384	211,960
2023-06-13	85.280	85.700	85.020	85.300	83.718	160,018
2023-06-12	86.000	86.460	84.980	84.980	83.404	192,773
2023-06-09	85.660	86.260	85.200	85.660	84.072	172,965
2023-06-08	84.220	86.560	84.140	85.660	84.072	270,424
2023-06-07	84.060	84.820	83.700	83.820	82.266	240,978
2023-06-06	82.820	84.660	82.820	83.980	82.423	209,411
2023-06-05	82.840	83.140	82.380	82.840	81.304	158,815
2023-06-02	80.900	82.500	80.800	82.500	80.970	212,557
2023-06-01	81.940	82.660	80.200	80.820	79.321	333,177
2023-05-31	80.100	81.940	79.620	81.520	80.008	706,505
2023-05-30	82.580	82.580	78.880	79.320	77.849	332,148
2023-05-29	83.280	83.380	81.940	82.600	81.068	137,160
2023-05-26	81.140	83.120	78.680	83.100	81.559	454,632
2023-05-25	84.220	84.740	82.080	82.080	80.558	231,217
2023-05-24	85.820	86.060	84.260	84.360	82.796	294,830
2023-05-23	86.880	86.880	85.760	85.840	84.248	202,988
2023-05-22	88.260	88.400	86.140	87.300	85.681	217,841
2023-05-19	86.840	88.800	86.540	88.280	86.643	243,300
2023-05-18	85.940	87.120	85.780	86.840	85.230	168,141
2023-05-17	85.780	86.180	85.100	85.440	83.856	141,231
2023-05-16	86.340	86.340	85.040	85.400	83.817	162,308
2023-05-15	85.500	86.740	85.500	86.380	84.778	197,068
2023-05-12	84.800	85.320	84.400	85.240	83.660	138,940
2023-05-11	84.600	85.540	84.560	84.640	83.071	107,768
2023-05-10	84.060	85.040	83.960	84.340	82.776	174,855
2023-05-09	84.380	84.820	83.020	84.540	82.973	196,170
2023-05-08	82.580	83.640	82.580	83.640	82.089	213,155
2023-05-05	82.280	82.580	80.920	82.580	81.049	280,990
2023-05-04	84.360	84.360	81.680	81.780	80.264	400,319
2023-05-03	84.480	85.460	84.080	84.660	83.090	284,128
2023-05-02	84.420	85.120	83.260	84.220	82.658	312,936
2023-04-28	84.740	84.780	83.700	84.420	82.855	306,675
2023-04-27	85.540	86.700	84.860	85.540	83.040	304,562
2023-04-26	87.680	87.720	85.180	85.260	82.768	226,936
2023-04-25	87.500	88.240	87.000	87.940	85.370	279,968
2023-04-24	87.520	87.980	87.240	87.860	85.292	149,064
2023-04-21	87.500	88.460	87.300	87.700	85.137	246,730
2023-04-20	85.960	87.140	85.800	87.140	84.593	290,263
2023-04-19	86.540	86.720	85.620	86.180	83.662	265,930
2023-04-18	87.940	87.980	86.280	86.580	84.050	322,096
2023-04-17	87.760	88.080	86.960	87.800	85.234	204,766
2023-04-14	87.780	88.020	87.220	87.700	85.137	189,215
2023-04-13	86.480	87.580	86.280	87.580	85.021	311,427

← NewerPage 15 of 22 · 1,281 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.