UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	85.820	86.880	85.740	86.480	83.953	222,188
2023-04-11	86.120	86.340	85.240	85.560	83.060	185,219
2023-04-06	85.600	86.980	85.420	86.040	83.526	236,540
2023-04-05	82.660	85.360	82.580	85.360	82.865	292,093
2023-04-04	82.660	82.920	82.240	82.580	80.167	188,756
2023-04-03	82.780	82.800	81.840	82.200	79.798	239,738
2023-03-31	83.540	83.820	82.440	82.440	80.031	262,051
2023-03-30	82.740	83.860	82.740	83.500	81.060	343,842
2023-03-29	80.560	82.920	80.560	82.920	80.497	322,559
2023-03-28	80.000	80.580	79.900	80.360	78.012	216,966
2023-03-27	79.780	81.400	79.780	80.240	77.895	271,264
2023-03-24	78.900	79.220	78.380	78.980	76.672	195,516
2023-03-23	78.160	79.000	78.000	78.880	76.575	184,620
2023-03-22	78.960	78.960	78.040	78.240	75.954	210,127
2023-03-21	78.040	79.440	78.040	79.000	76.691	234,520
2023-03-20	78.240	78.280	75.800	77.560	75.293	441,257
2023-03-17	79.400	80.180	78.420	78.420	76.128	566,607
2023-03-16	79.080	79.680	78.740	79.320	77.002	393,975
2023-03-15	80.820	80.820	78.860	79.100	76.788	385,583
2023-03-14	78.840	80.460	78.760	80.460	78.109	287,111
2023-03-13	80.100	80.160	78.100	78.300	76.012	309,446
2023-03-10	80.660	81.180	79.800	80.220	77.876	252,899
2023-03-09	80.020	80.900	79.980	80.820	78.458	206,886
2023-03-08	79.680	80.340	78.800	80.080	77.740	336,625
2023-03-07	80.480	80.840	79.820	79.820	77.487	261,420
2023-03-06	80.020	80.980	79.900	80.420	78.070	232,083
2023-03-03	80.200	80.620	79.900	79.900	77.565	291,980
2023-03-02	80.420	80.780	79.700	80.340	77.992	292,320
2023-03-01	81.000	81.180	79.320	80.540	78.186	317,662
2023-02-28	81.800	82.660	81.380	81.380	79.002	492,812
2023-02-27	82.000	82.660	81.640	82.440	80.031	232,933
2023-02-24	80.320	82.100	80.040	81.800	79.410	268,223
2023-02-23	79.820	80.780	79.040	80.380	78.031	238,927
2023-02-22	79.220	82.980	79.220	80.980	78.613	388,345
2023-02-21	78.380	79.840	77.800	79.100	76.788	245,533
2023-02-20	78.380	79.020	77.680	78.600	76.303	167,317
2023-02-17	76.040	78.140	75.700	77.900	75.623	196,387
2023-02-16	78.100	78.260	76.220	76.480	74.245	209,385
2023-02-15	77.840	78.100	77.220	78.100	75.818	160,349
2023-02-14	78.300	78.440	77.520	77.660	75.391	207,841
2023-02-13	79.200	79.260	77.920	78.340	76.051	209,416
2023-02-10	78.200	79.060	77.700	79.060	76.750	205,132
2023-02-09	78.000	78.720	77.760	78.000	75.721	148,590
2023-02-08	76.840	79.040	76.560	77.880	75.604	314,969
2023-02-07	76.320	76.660	75.480	76.140	73.915	183,024
2023-02-06	74.700	76.280	74.240	76.280	74.051	243,243
2023-02-03	73.200	75.160	72.880	75.100	72.905	234,248
2023-02-02	73.900	73.980	72.840	73.220	71.080	220,954
2023-02-01	75.560	75.560	73.720	73.800	71.643	206,027
2023-01-31	74.840	75.380	74.500	75.380	73.177	232,462
2023-01-30	75.080	75.660	74.520	75.240	73.041	186,332
2023-01-27	74.880	75.660	73.900	75.340	73.138	162,727
2023-01-26	75.260	75.700	74.500	74.580	72.401	241,350
2023-01-25	76.380	76.460	75.100	75.540	73.332	227,914
2023-01-24	77.020	77.180	76.000	76.520	74.284	164,428
2023-01-23	76.980	77.220	76.580	77.020	74.769	130,555
2023-01-20	77.580	77.780	76.600	76.820	74.575	137,956
2023-01-19	77.560	78.820	76.900	77.460	75.196	289,705
2023-01-18	80.640	80.760	77.440	77.660	75.391	329,245
2023-01-17	81.200	81.300	80.320	80.520	78.167	169,994

← NewerPage 16 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.