UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	80.060	81.280	79.720	81.120	78.749	144,117
2023-01-13	78.420	80.000	78.180	79.720	77.390	313,932
2023-01-12	78.240	79.120	77.300	77.980	75.701	223,306
2023-01-11	78.160	78.700	77.600	78.040	75.759	264,416
2023-01-10	78.000	78.900	77.260	77.840	75.565	326,785
2023-01-09	78.040	80.200	78.040	78.640	76.342	335,455
2023-01-06	76.160	77.280	75.580	76.340	74.109	198,711
2023-01-05	76.160	76.160	75.060	75.780	73.565	212,432
2023-01-04	75.260	76.440	75.140	76.200	73.973	214,285
2023-01-03	74.500	75.720	74.300	75.140	72.944	199,105
2023-01-02	73.820	74.560	73.680	74.500	72.323	104,216
2022-12-30	74.500	74.500	73.480	73.560	71.410	139,349
2022-12-29	73.660	74.800	72.940	74.800	72.614	164,290
2022-12-28	73.820	73.960	73.140	73.440	71.294	179,029
2022-12-27	74.840	74.840	73.340	73.500	71.352	142,708
2022-12-23	75.560	76.160	74.660	74.660	72.478	169,125
2022-12-22	74.920	75.360	74.760	75.260	73.061	155,291
2022-12-21	73.800	75.360	73.580	75.120	72.925	231,649
2022-12-20	73.800	74.480	73.200	73.360	71.216	318,954
2022-12-19	73.420	74.540	73.340	74.200	72.032	315,683
2022-12-16	73.500	73.500	72.140	73.120	70.983	506,133
2022-12-15	74.480	74.660	73.540	73.660	71.507	367,174
2022-12-14	72.860	74.600	72.440	74.600	72.420	279,932
2022-12-13	72.160	73.960	72.000	73.120	70.983	355,272
2022-12-12	71.960	72.460	71.300	72.180	70.071	229,029
2022-12-09	73.180	73.240	71.500	71.660	69.566	373,514
2022-12-08	72.600	72.700	71.360	72.560	70.440	279,755
2022-12-07	71.140	73.200	71.140	72.760	70.634	356,292
2022-12-06	73.220	73.760	70.760	71.140	69.061	474,654
2022-12-05	72.800	73.580	70.800	71.580	69.488	391,140
2022-12-02	71.700	74.100	71.680	74.040	71.876	303,051
2022-12-01	76.300	76.380	71.160	71.740	69.644	672,458
2022-11-30	77.380	77.620	76.340	76.780	74.536	1,767,304
2022-11-29	77.800	78.220	77.140	77.140	74.886	226,347
2022-11-28	77.940	78.160	76.880	77.660	75.391	183,129
2022-11-25	77.780	78.800	77.640	77.960	75.682	194,290
2022-11-24	76.780	77.820	76.740	77.740	75.468	151,070
2022-11-23	77.020	77.680	75.980	76.780	74.536	280,480
2022-11-22	75.760	76.520	74.640	75.720	73.507	186,718
2022-11-21	74.260	76.220	74.100	75.800	73.585	239,850
2022-11-18	73.240	74.380	73.240	74.260	72.090	209,935
2022-11-17	74.640	74.800	72.580	73.000	70.867	236,263
2022-11-16	74.840	75.180	74.080	74.600	72.420	216,132
2022-11-15	73.760	75.220	73.320	74.760	72.575	261,339
2022-11-14	73.500	74.060	72.660	73.780	71.624	408,082
2022-11-11	78.260	78.300	73.500	73.500	71.352	393,744
2022-11-10	77.140	78.980	76.500	78.260	75.973	292,342
2022-11-09	75.640	77.540	75.300	77.300	75.041	195,685
2022-11-08	75.140	76.020	74.600	75.920	73.701	243,483
2022-11-07	76.500	76.500	74.760	75.180	72.983	171,495
2022-11-04	76.100	76.780	75.880	76.440	74.206	218,508
2022-11-03	76.000	76.100	75.200	76.000	73.779	170,446
2022-11-02	75.860	76.860	75.680	76.500	74.264	193,301
2022-11-01	76.500	76.760	75.260	75.620	73.410	161,573
2022-10-31	75.500	76.560	75.000	76.320	74.090	205,249
2022-10-28	73.900	75.480	73.900	75.380	73.177	157,998
2022-10-27	76.280	76.640	73.920	73.920	71.760	305,418
2022-10-26	74.500	76.520	74.460	76.380	74.148	266,249
2022-10-25	74.620	75.320	74.280	74.560	72.381	198,618
2022-10-24	73.760	74.460	73.260	74.260	72.090	185,411

← NewerPage 17 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.