UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	78.020	79.280	76.260	76.300	74.070	404,977
2022-07-28	81.740	81.760	77.620	77.960	75.682	352,407
2022-07-27	80.500	81.180	79.980	81.180	78.808	315,463
2022-07-26	79.480	80.500	78.880	80.420	78.070	281,428
2022-07-25	78.400	79.820	78.160	78.960	76.653	336,506
2022-07-22	80.800	81.860	80.220	80.360	78.012	242,958
2022-07-21	83.100	83.180	80.360	81.180	78.808	348,250
2022-07-20	85.180	85.360	83.300	83.300	80.866	214,224
2022-07-19	84.040	85.220	84.040	85.040	82.555	250,369
2022-07-18	83.560	84.860	83.280	84.740	82.264	355,153
2022-07-15	82.480	84.200	82.120	83.500	81.060	284,358
2022-07-14	82.540	83.120	81.100	81.740	79.351	367,201
2022-07-13	84.440	85.060	83.720	84.660	82.186	301,820
2022-07-12	86.240	86.920	84.880	84.960	82.477	277,799
2022-07-11	86.020	87.100	85.660	86.580	84.050	283,367
2022-07-08	85.000	86.520	84.620	85.940	83.429	330,028
2022-07-07	82.000	85.000	81.820	85.000	82.516	407,689
2022-07-06	83.440	85.900	83.300	85.300	82.807	327,065
2022-07-05	82.480	83.180	81.860	82.600	80.186	198,224
2022-07-04	82.800	84.340	82.640	82.640	80.225	177,089
2022-07-01	80.100	82.700	79.840	82.600	80.186	309,922
2022-06-30	81.460	81.720	80.180	80.640	78.283	333,418
2022-06-29	81.340	82.520	80.740	82.120	79.720	238,667
2022-06-28	81.320	82.660	81.000	81.520	79.138	441,946
2022-06-27	81.820	82.700	80.140	80.980	78.613	393,216
2022-06-24	79.040	81.380	74.740	80.940	78.575	899,407
2022-06-23	80.840	82.120	80.180	81.680	79.293	223,442
2022-06-22	80.100	81.720	79.700	81.440	79.060	189,773
2022-06-21	80.700	81.360	80.240	80.240	77.895	224,871
2022-06-20	78.680	80.800	78.600	80.560	78.206	175,535
2022-06-17	78.760	79.100	78.340	78.500	76.206	735,262
2022-06-16	80.060	80.240	78.320	78.720	76.420	233,585
2022-06-15	78.840	80.700	78.680	80.380	78.031	250,917
2022-06-14	79.600	80.260	78.260	79.020	76.711	258,007
2022-06-13	81.020	81.620	79.140	79.760	77.429	281,129
2022-06-10	82.920	83.100	80.840	81.360	78.982	251,840
2022-06-09	83.820	84.860	82.980	83.100	80.672	399,388
2022-06-08	81.900	83.580	81.720	83.480	81.040	501,970
2022-06-07	80.720	81.380	80.040	81.180	78.808	398,096
2022-06-06	81.820	81.820	79.980	81.260	78.885	294,020
2022-06-03	81.740	82.340	81.160	81.200	78.827	248,601
2022-06-02	82.020	82.880	81.020	81.320	78.944	225,564
2022-06-01	82.840	83.680	81.980	81.980	79.584	322,070
2022-05-31	83.280	83.400	81.580	82.160	79.759	1,118,715
2022-05-30	83.640	84.120	82.760	83.020	80.594	250,142
2022-05-27	82.520	83.260	81.860	82.820	80.400	285,330
2022-05-26	82.820	83.080	82.100	82.660	80.244	245,204
2022-05-25	83.460	83.880	81.900	82.660	80.244	426,148
2022-05-24	82.140	84.340	81.600	82.960	80.536	472,457
2022-05-23	87.620	87.740	83.000	83.000	80.574	602,983
2022-05-20	88.700	88.820	86.620	87.020	84.477	414,505
2022-05-19	88.000	89.300	87.440	88.660	86.069	384,403
2022-05-18	89.160	90.520	88.640	89.760	87.137	351,054
2022-05-17	88.680	89.600	88.240	89.000	86.399	475,114
2022-05-16	88.120	89.780	86.580	88.640	86.050	653,336
2022-05-13	85.000	91.300	84.100	88.000	85.428	1,102,752
2022-05-12	101.45	102.40	100.25	101.90	98.922	224,909
2022-05-11	100.50	102.85	100.25	102.40	99.408	289,925
2022-05-10	101.75	101.75	98.640	99.900	96.981	370,957
2022-05-09	101.50	102.10	98.940	99.460	96.553	358,069

← NewerPage 19 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.