UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	73.320	73.960	72.880	73.400	71.255	188,050
2022-10-20	74.220	74.220	72.640	73.440	71.294	300,875
2022-10-19	75.800	76.000	74.080	74.320	72.148	263,546
2022-10-18	76.360	76.900	75.760	75.760	73.546	212,285
2022-10-17	74.880	76.360	74.280	76.020	73.798	299,600
2022-10-14	73.720	75.420	73.580	74.660	72.478	360,739
2022-10-13	72.920	74.260	72.560	73.480	71.333	346,643
2022-10-12	72.820	73.320	72.040	72.980	70.847	309,721
2022-10-11	72.120	73.000	71.680	72.840	70.711	309,983
2022-10-10	72.600	72.600	71.460	71.940	69.838	223,466
2022-10-07	72.900	73.660	72.520	72.740	70.614	283,746
2022-10-06	71.860	73.180	71.500	73.180	71.041	362,384
2022-10-05	72.820	73.780	71.580	71.740	69.644	249,763
2022-10-04	71.980	72.880	71.980	72.780	70.653	232,628
2022-10-03	70.760	72.000	69.560	71.560	69.469	352,543
2022-09-30	71.320	71.640	70.580	71.120	69.042	421,969
2022-09-29	69.680	71.160	69.380	71.120	69.042	361,160
2022-09-28	69.960	70.660	69.760	70.140	68.090	294,595
2022-09-27	68.960	70.880	68.920	70.040	67.993	309,883
2022-09-26	69.000	69.520	68.500	68.800	66.789	212,527
2022-09-23	68.540	69.580	67.580	69.440	67.411	293,307
2022-09-22	67.420	67.960	66.620	66.960	65.003	298,313
2022-09-21	68.340	68.720	68.000	68.140	66.149	199,847
2022-09-20	67.720	68.940	67.600	68.420	66.421	310,140
2022-09-19	69.080	69.240	66.980	67.460	65.489	248,402
2022-09-16	68.920	70.120	68.780	68.880	66.867	472,670
2022-09-15	67.560	69.580	67.500	68.800	66.789	356,397
2022-09-14	71.100	71.500	69.900	69.940	67.896	288,112
2022-09-13	72.020	72.540	70.900	71.080	69.003	269,373
2022-09-12	71.140	71.740	70.700	71.740	69.644	317,513
2022-09-09	70.400	72.100	70.400	71.100	69.022	261,503
2022-09-08	70.460	70.700	69.580	70.460	68.401	305,576
2022-09-07	69.340	70.220	69.300	70.000	67.954	298,614
2022-09-06	68.880	69.820	68.880	69.620	67.585	243,164
2022-09-05	69.280	69.500	68.180	69.000	66.984	266,107
2022-09-02	70.020	70.320	69.120	70.160	68.110	190,511
2022-09-01	70.000	70.460	69.260	69.700	67.663	267,148
2022-08-31	70.680	71.420	70.100	70.100	68.051	513,443
2022-08-30	70.760	71.340	70.520	70.920	68.847	383,586
2022-08-29	71.000	72.100	70.720	71.040	68.964	204,202
2022-08-26	71.800	72.100	71.140	71.700	69.605	249,772
2022-08-25	71.200	71.960	71.120	71.600	69.508	170,790
2022-08-24	70.460	70.840	69.900	70.780	68.712	278,265
2022-08-23	72.100	72.300	70.400	70.400	68.343	448,300
2022-08-22	73.400	73.500	72.320	72.340	70.226	297,759
2022-08-19	72.620	73.600	72.320	73.380	71.236	218,405
2022-08-18	72.440	73.320	72.320	72.620	70.498	246,541
2022-08-17	73.060	73.460	72.440	72.440	70.323	442,877
2022-08-16	73.660	74.060	72.560	73.200	71.061	163,301
2022-08-15	73.460	74.060	72.980	73.420	71.274	199,892
2022-08-12	73.820	73.880	73.080	73.140	71.003	273,684
2022-08-11	73.900	74.120	72.340	73.640	71.488	287,985
2022-08-10	74.160	74.660	73.360	73.740	71.585	169,875
2022-08-09	73.340	74.600	72.960	74.180	72.012	203,313
2022-08-08	74.540	74.540	73.120	73.120	70.983	287,903
2022-08-05	73.660	74.620	73.340	73.720	71.566	277,855
2022-08-04	74.000	74.820	73.400	73.660	71.507	320,347
2022-08-03	73.540	74.580	72.820	73.960	71.799	336,965
2022-08-02	73.920	75.360	73.700	73.940	71.779	322,216
2022-08-01	76.200	76.680	73.860	74.180	72.012	363,154

← NewerPage 18 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.