UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	88.140	88.680	86.560	86.560	83.339	266,132
2022-02-08	88.940	89.460	87.000	87.500	84.244	217,570
2022-02-07	88.600	89.260	87.380	88.940	85.631	246,521
2022-02-04	86.140	88.300	86.140	88.300	85.015	312,363
2022-02-03	87.840	87.840	86.180	86.360	83.147	176,257
2022-02-02	89.800	90.000	87.860	87.860	84.591	199,346
2022-02-01	88.240	89.800	88.180	89.080	85.766	247,448
2022-01-31	89.000	89.240	87.640	88.020	84.745	373,183
2022-01-28	87.500	88.360	87.060	88.260	84.976	289,189
2022-01-27	86.120	87.720	85.660	87.720	84.456	383,126
2022-01-26	87.320	88.040	86.320	87.200	83.956	342,174
2022-01-25	86.640	87.600	86.180	87.080	83.840	295,548
2022-01-24	89.360	89.860	86.400	86.400	83.185	326,177
2022-01-21	91.860	92.040	90.700	91.140	87.749	252,761
2022-01-20	91.100	91.460	90.180	91.380	87.980	217,935
2022-01-19	89.000	91.900	88.000	91.520	88.115	453,769
2022-01-18	89.080	89.080	87.660	88.820	85.515	203,425
2022-01-17	89.000	89.300	88.720	88.840	85.535	172,801
2022-01-14	89.200	89.500	88.020	88.520	85.226	258,313
2022-01-13	90.880	91.260	89.800	89.800	86.459	384,891
2022-01-12	93.860	94.320	92.100	92.700	89.251	226,078
2022-01-11	94.020	94.460	93.240	93.860	90.368	182,134
2022-01-10	95.000	95.420	93.180	93.180	89.713	427,843
2022-01-07	96.100	96.640	95.380	96.080	92.505	244,746
2022-01-06	96.560	96.920	95.540	96.160	92.582	242,321
2022-01-05	99.300	99.400	97.220	97.220	93.603	226,775
2022-01-04	99.900	99.900	98.260	99.060	95.374	255,218
2022-01-03	101.40	101.50	98.640	99.100	95.413	199,389
2021-12-31	101.00	101.00	100.00	100.35	96.616	32,591
2021-12-30	99.960	101.05	99.960	100.90	97.146	90,459
2021-12-29	101.10	101.30	99.760	100.15	96.424	83,183
2021-12-28	100.45	101.65	100.45	101.10	97.338	62,120
2021-12-27	99.500	101.05	99.500	100.30	96.568	84,773
2021-12-24	98.900	99.880	98.860	99.300	95.605	19,718
2021-12-23	99.720	99.720	98.680	99.000	95.316	73,827
2021-12-22	98.720	99.460	98.720	99.460	95.759	101,748
2021-12-21	97.480	98.940	97.200	98.720	95.047	161,659
2021-12-20	96.460	97.840	95.720	96.940	93.333	181,732
2021-12-17	97.560	98.420	97.080	97.720	94.084	517,314
2021-12-16	99.000	99.240	96.520	97.560	93.930	343,028
2021-12-15	96.860	98.060	96.220	97.580	93.949	342,854
2021-12-14	99.360	99.960	96.620	97.060	93.449	186,288
2021-12-13	99.100	100.00	98.600	99.080	95.393	153,352
2021-12-10	100.80	101.75	98.480	99.680	95.971	225,599
2021-12-09	99.520	100.30	99.340	99.840	96.125	156,448
2021-12-08	99.120	99.840	98.680	99.020	95.336	231,517
2021-12-07	98.320	99.260	97.940	98.720	95.047	181,228
2021-12-06	96.980	97.840	96.880	97.300	93.680	138,114
2021-12-03	97.560	98.140	96.420	96.560	92.967	166,407
2021-12-02	96.400	97.060	95.540	96.700	93.102	224,970
2021-12-01	96.460	96.700	95.440	96.640	93.044	220,228
2021-11-30	96.140	96.920	95.720	96.140	92.563	460,168
2021-11-29	99.000	99.100	96.880	97.040	93.429	342,420
2021-11-26	98.600	101.00	97.700	98.760	95.085	221,746
2021-11-25	100.30	101.75	100.30	100.45	96.713	164,460
2021-11-24	98.180	101.25	98.180	100.20	96.472	294,542
2021-11-23	98.280	98.400	95.140	97.060	93.449	300,090
2021-11-22	102.50	102.60	98.700	99.100	95.413	357,268
2021-11-19	103.00	104.60	102.15	102.45	98.638	405,329
2021-11-18	104.05	104.35	101.60	102.30	98.494	234,886

← NewerPage 21 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.