UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	103.30	104.20	101.30	102.00	99.019	323,626
2022-05-05	104.15	104.90	103.10	103.45	100.43	175,810
2022-05-04	106.05	106.25	103.40	103.65	100.62	218,697
2022-05-03	106.05	107.20	105.10	106.20	103.10	139,620
2022-05-02	108.00	108.15	99.900	105.80	102.71	224,935
2022-04-29	110.10	110.10	108.20	108.40	105.23	363,588
2022-04-28	110.60	112.50	110.15	110.65	106.53	419,246
2022-04-27	108.30	110.55	108.05	110.20	106.10	350,936
2022-04-26	109.15	110.20	108.30	108.35	104.32	306,251
2022-04-25	108.25	108.75	107.00	108.50	104.46	309,430
2022-04-22	110.60	112.30	108.95	109.65	105.57	306,411
2022-04-21	111.60	112.45	110.90	111.75	107.59	388,101
2022-04-20	114.65	114.70	110.40	111.30	107.16	388,584
2022-04-19	115.45	115.50	113.85	115.30	111.01	346,110
2022-04-14	114.50	116.05	114.35	115.90	111.59	336,430
2022-04-13	113.85	115.50	113.75	114.90	110.62	350,095
2022-04-12	112.00	114.50	111.60	113.85	109.61	402,784
2022-04-11	112.15	112.80	111.40	112.80	108.60	346,359
2022-04-08	111.95	113.40	111.65	112.95	108.75	292,908
2022-04-07	110.65	112.60	110.40	112.25	108.07	259,892
2022-04-06	110.10	111.25	109.75	110.35	106.24	291,142
2022-04-05	109.00	111.40	109.00	111.30	107.16	259,921
2022-04-04	108.80	109.35	107.75	109.00	104.94	214,792
2022-04-01	108.50	109.10	107.05	108.40	104.37	256,446
2022-03-31	107.35	109.75	107.15	108.45	104.41	394,824
2022-03-30	105.50	107.50	104.75	107.45	103.45	218,306
2022-03-29	108.45	108.45	104.95	105.70	101.77	253,502
2022-03-28	107.95	110.65	107.65	108.25	104.22	335,219
2022-03-25	107.80	108.40	106.00	107.15	103.16	274,928
2022-03-24	106.10	107.85	106.10	107.80	103.79	270,389
2022-03-23	106.15	106.95	105.10	106.10	102.15	423,261
2022-03-22	104.00	104.50	103.30	104.50	100.61	259,649
2022-03-21	104.45	104.50	103.35	103.85	99.986	268,426
2022-03-18	104.00	105.20	103.20	105.05	101.14	745,087
2022-03-17	102.00	104.15	101.75	103.70	99.842	372,749
2022-03-16	101.00	102.50	100.65	101.80	98.012	305,099
2022-03-15	99.560	101.60	99.060	100.50	96.761	400,741
2022-03-14	97.020	100.80	96.780	100.20	96.472	376,633
2022-03-11	95.940	98.460	95.420	97.180	93.564	337,852
2022-03-10	96.700	97.900	95.420	95.880	92.313	304,551
2022-03-09	95.320	97.160	94.440	96.900	93.295	336,486
2022-03-08	96.580	99.180	93.600	94.220	90.714	484,240
2022-03-07	95.700	96.940	94.620	96.280	92.698	353,052
2022-03-04	97.440	98.540	96.120	96.840	93.237	282,560
2022-03-03	99.500	100.55	97.760	97.960	94.315	345,743
2022-03-02	99.000	99.820	97.240	99.180	95.490	335,818
2022-03-01	97.400	99.860	95.940	98.740	95.066	412,534
2022-02-28	95.500	97.700	94.840	97.700	94.065	696,409
2022-02-25	92.000	96.560	91.680	95.940	92.370	489,445
2022-02-24	89.060	93.860	89.000	91.900	88.481	733,397
2022-02-23	87.280	89.360	87.000	88.300	85.015	314,751
2022-02-22	85.100	87.500	84.860	87.320	84.071	261,656
2022-02-21	87.280	88.120	85.920	86.680	83.455	174,491
2022-02-18	87.000	88.240	86.800	87.120	83.879	206,811
2022-02-17	86.960	87.420	85.900	86.560	83.339	182,958
2022-02-16	86.540	87.560	86.400	86.820	83.590	177,463
2022-02-15	84.640	86.240	84.640	86.140	82.935	181,933
2022-02-14	85.120	85.540	84.200	84.940	81.780	296,957
2022-02-11	87.060	87.240	85.720	85.800	82.608	203,542
2022-02-10	86.660	88.020	86.280	87.320	84.071	305,290

← NewerPage 20 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.