UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	224.80	231.20	223.80	231.20	230.17	344,743
2026-04-29	228.00	228.60	223.00	226.20	225.20	321,846
2026-04-28	235.00	235.00	223.70	227.70	226.69	683,543
2026-04-27	238.60	239.80	235.70	237.90	236.84	180,517
2026-04-24	244.10	244.40	237.10	239.00	237.94	299,812
2026-04-23	241.50	248.80	240.10	246.30	245.21	192,392
2026-04-22	245.00	248.00	240.30	243.10	242.02	272,921
2026-04-21	257.40	259.00	247.10	247.10	246.00	417,416
2026-04-20	261.50	261.50	253.80	259.00	257.85	219,905
2026-04-17	255.00	263.90	255.00	263.90	262.73	296,448
2026-04-16	265.50	266.70	255.30	258.70	257.55	299,433
2026-04-15	270.30	273.40	265.70	265.70	264.52	296,521
2026-04-14	274.40	275.60	270.60	270.60	269.40	362,962
2026-04-13	270.00	278.40	270.00	274.00	272.78	247,174
2026-04-10	271.20	276.30	268.60	275.00	273.78	286,027
2026-04-09	267.60	271.80	263.60	271.80	270.59	197,049
2026-04-08	269.00	271.60	263.20	267.80	266.61	339,061
2026-04-07	261.60	264.50	256.90	263.40	262.23	256,757
2026-04-02	262.90	267.70	258.00	264.50	263.33	241,891
2026-04-01	262.60	268.20	262.50	267.80	266.61	200,864
2026-03-31	255.40	260.70	252.50	258.50	257.35	238,426
2026-03-30	252.50	255.70	251.60	253.40	252.27	153,590
2026-03-27	252.80	254.80	245.20	252.00	250.88	292,979
2026-03-26	253.40	253.60	250.00	251.30	250.18	196,119
2026-03-25	251.80	256.00	248.90	253.90	252.77	196,523
2026-03-24	249.00	251.90	247.40	247.40	246.30	431,815
2026-03-23	241.60	252.00	238.90	248.60	247.50	238,767
2026-03-20	252.00	254.50	243.90	246.60	245.50	589,434
2026-03-19	251.60	253.80	247.40	252.00	250.88	287,577
2026-03-18	260.00	261.50	253.20	253.90	252.77	251,860
2026-03-17	254.60	262.00	254.50	257.90	256.75	290,092
2026-03-16	251.00	254.90	248.50	254.90	253.77	157,757
2026-03-13	252.40	256.10	248.70	249.60	248.49	212,641
2026-03-12	255.40	259.20	252.60	252.60	251.48	240,460
2026-03-11	262.30	263.90	248.80	253.80	252.67	280,177
2026-03-10	260.20	263.30	257.60	263.30	262.13	256,107
2026-03-09	246.00	256.40	244.10	256.40	255.26	250,704
2026-03-06	251.00	254.70	248.80	251.00	249.89	291,265
2026-03-05	263.00	265.20	257.90	257.90	256.75	211,235
2026-03-04	254.40	264.70	252.90	263.10	261.93	326,590
2026-03-03	246.00	253.70	244.80	252.90	251.78	321,132
2026-03-02	244.60	254.10	242.00	249.60	248.49	267,111
2026-02-27	248.40	255.60	247.80	252.30	251.18	615,729
2026-02-26	260.00	268.30	248.40	248.40	247.30	523,011
2026-02-25	271.80	271.80	265.50	269.70	268.50	326,237
2026-02-24	271.00	271.90	266.20	270.90	269.70	222,821
2026-02-23	276.00	276.00	267.90	270.20	269.00	283,149
2026-02-20	282.20	285.90	276.10	276.10	274.87	308,075
2026-02-19	285.00	289.50	282.50	283.20	281.94	175,528
2026-02-18	280.60	286.40	278.60	285.40	284.13	179,604
2026-02-17	278.60	285.60	276.90	283.50	282.24	238,826
2026-02-16	279.00	280.70	275.00	280.70	279.45	88,931
2026-02-13	273.00	279.50	269.50	279.50	278.26	314,251
2026-02-12	263.90	276.20	263.90	273.70	272.48	260,264
2026-02-11	264.00	266.10	260.60	264.00	262.83	154,975
2026-02-10	264.10	266.60	262.20	265.00	263.82	122,869
2026-02-09	262.00	266.90	261.70	266.30	265.12	134,140
2026-02-06	263.80	266.00	258.30	262.00	260.84	177,200
2026-02-05	263.30	268.90	260.10	268.20	267.01	209,371
2026-02-04	260.50	269.90	257.50	266.50	265.32	177,833

← NewerPage 3 of 22 · 1,283 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.