UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	245.20	247.20	243.60	245.80	245.80	136,709
2026-07-24	239.60	249.80	239.60	246.00	246.00	149,516
2026-07-23	240.50	243.20	238.90	243.00	243.00	205,984
2026-07-22	243.50	245.30	241.60	243.30	243.30	107,748
2026-07-21	237.00	243.90	235.70	243.90	243.90	198,029
2026-07-20	238.00	241.20	237.50	238.00	238.00	155,998
2026-07-17	236.50	239.30	234.70	239.30	239.30	93,109
2026-07-16	235.60	237.70	233.50	237.70	237.70	128,758
2026-07-15	232.50	236.80	230.90	235.70	235.70	167,608
2026-07-14	233.90	234.40	230.70	232.50	232.50	152,960
2026-07-13	237.00	238.70	233.70	235.60	235.60	192,311
2026-07-10	251.70	253.40	236.80	237.10	237.10	222,991
2026-07-09	248.20	254.30	247.30	250.00	250.00	266,649
2026-07-08	251.50	252.90	247.40	248.70	248.70	303,577
2026-07-07	254.40	255.90	252.40	253.80	253.80	242,415
2026-07-06	259.70	260.40	252.60	254.40	254.40	169,111
2026-07-03	264.40	265.20	255.60	259.50	259.50	131,923
2026-07-02	259.40	266.55	257.90	264.60	264.60	212,407
2026-07-01	262.60	268.30	256.10	257.90	257.90	217,639
2026-06-30	265.00	267.30	261.50	262.00	262.00	270,371
2026-06-29	258.10	264.90	258.00	263.50	263.50	119,707
2026-06-26	257.10	259.90	255.10	258.50	258.50	197,836
2026-06-25	254.50	258.70	252.60	256.60	256.60	183,134
2026-06-24	251.90	255.40	250.30	255.00	255.00	212,651
2026-06-23	248.50	254.30	248.50	251.70	251.70	187,634
2026-06-22	247.50	250.50	243.30	247.60	247.60	178,903
2026-06-19	250.80	252.40	246.90	249.70	249.70	436,117
2026-06-18	254.90	254.90	245.40	249.20	249.20	191,267
2026-06-17	251.10	252.80	246.20	252.40	252.40	267,878
2026-06-16	258.00	258.70	249.15	250.00	250.00	353,449
2026-06-15	271.00	272.20	257.40	259.20	259.20	275,959
2026-06-12	269.30	275.50	264.70	274.90	274.90	169,042
2026-06-11	265.30	271.00	263.90	271.00	271.00	172,437
2026-06-10	264.70	266.60	261.60	264.40	264.40	154,966
2026-06-09	258.70	265.20	258.70	262.30	262.30	181,814
2026-06-08	256.50	263.10	255.40	261.00	261.00	186,819
2026-06-05	258.30	263.90	257.90	261.00	261.00	221,161
2026-06-04	250.30	261.10	249.60	259.50	259.50	234,719
2026-06-03	246.00	252.50	244.20	251.90	251.90	187,603
2026-06-02	253.40	253.90	245.80	248.30	248.30	256,470
2026-06-01	247.70	257.50	246.50	254.20	254.20	253,342
2026-05-29	245.10	252.70	244.50	251.70	251.70	1,063,598
2026-05-28	241.00	244.80	239.20	244.20	244.20	154,125
2026-05-27	245.00	249.40	244.10	244.10	244.10	215,878
2026-05-26	243.40	244.60	242.00	244.30	244.30	152,563
2026-05-25	242.30	245.30	242.30	244.60	244.60	63,341
2026-05-22	242.40	242.90	240.40	242.00	242.00	184,447
2026-05-21	235.90	242.00	235.90	240.90	240.90	178,011
2026-05-20	234.40	239.80	234.40	238.60	238.60	208,579
2026-05-19	229.90	238.20	229.50	234.90	234.90	271,822
2026-05-18	235.00	236.00	228.70	229.90	229.90	235,494
2026-05-15	239.10	240.90	236.50	237.00	237.00	151,927
2026-05-14	239.60	241.10	238.90	240.30	240.30	108,633
2026-05-13	240.20	243.00	237.10	239.10	239.10	190,962
2026-05-12	232.60	242.60	232.30	241.30	241.30	243,958
2026-05-11	234.10	237.20	232.20	235.80	235.80	169,265
2026-05-08	234.10	235.30	230.10	234.10	234.10	274,364
2026-05-07	236.00	237.60	231.10	232.80	232.80	206,427
2026-05-06	232.50	236.30	231.40	236.00	236.00	277,665
2026-05-05	228.50	232.20	228.50	231.00	231.00	188,342

← NewerPage 2 of 5 · 255 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.