UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	223.40	232.50	222.30	226.70	225.69	489,871
2025-11-06	218.20	221.20	215.60	221.20	220.22	389,671
2025-11-05	214.50	217.50	213.00	216.70	215.74	247,339
2025-11-04	219.00	220.10	217.00	217.40	216.43	357,064
2025-11-03	219.60	223.20	218.70	220.00	219.02	257,110
2025-10-31	237.90	237.90	218.30	222.50	221.51	577,817
2025-10-30	233.50	238.30	232.50	237.60	236.54	262,466
2025-10-29	228.20	236.00	228.10	235.30	234.25	358,362
2025-10-28	238.60	239.00	224.00	227.20	226.19	583,064
2025-10-27	236.50	240.30	232.00	240.30	239.23	394,981
2025-10-24	248.60	248.60	242.10	243.20	242.12	290,338
2025-10-23	245.10	247.10	244.00	246.40	245.31	231,223
2025-10-22	252.50	253.70	245.10	245.10	244.01	273,767
2025-10-21	247.00	256.10	247.00	255.70	254.56	226,199
2025-10-20	250.50	254.10	249.80	253.30	252.17	148,271
2025-10-17	252.80	253.50	246.90	248.60	247.50	377,890
2025-10-16	255.80	257.80	253.10	255.70	254.56	167,736
2025-10-15	259.90	260.50	254.20	256.70	255.56	184,346
2025-10-14	258.20	261.00	256.20	258.10	256.95	156,184
2025-10-13	256.30	260.70	255.50	260.00	258.85	179,170
2025-10-10	257.90	259.00	255.20	256.00	254.86	178,407
2025-10-09	255.00	263.20	254.40	260.20	259.04	194,050
2025-10-08	254.20	259.30	254.20	256.60	255.46	163,199
2025-10-07	251.00	253.90	249.50	253.90	252.77	185,209
2025-10-06	252.00	256.90	250.10	253.20	252.08	189,779
2025-10-03	246.00	253.55	245.60	252.00	250.88	205,083
2025-10-02	247.10	251.20	244.60	246.40	245.31	247,986
2025-10-01	244.30	247.20	242.40	245.70	244.61	383,819
2025-09-30	225.90	237.20	222.50	235.00	233.96	319,137
2025-09-29	230.00	237.00	226.50	227.60	226.59	976,309
2025-09-26	192.55	200.30	191.20	196.90	196.03	204,366
2025-09-25	203.40	203.60	196.50	196.50	195.63	271,901
2025-09-24	204.30	206.00	202.30	204.50	203.59	131,193
2025-09-23	205.60	206.30	203.20	204.40	203.49	97,209
2025-09-22	204.30	207.60	203.00	206.50	205.58	118,536
2025-09-19	203.10	205.90	203.10	203.30	202.40	661,612
2025-09-18	204.30	205.00	202.00	203.50	202.60	157,139
2025-09-17	203.50	205.30	202.60	203.00	202.10	164,988
2025-09-16	204.80	205.70	203.10	203.90	202.99	184,838
2025-09-15	206.90	208.60	204.80	205.50	204.59	119,722
2025-09-12	209.20	210.00	207.40	207.40	206.48	247,561
2025-09-11	208.60	210.70	208.00	209.80	208.87	111,521
2025-09-10	210.30	213.20	208.30	208.40	207.47	180,973
2025-09-09	209.10	209.90	205.90	209.10	208.17	218,943
2025-09-08	209.00	210.50	207.50	210.40	209.47	213,267
2025-09-05	205.20	208.50	203.90	206.90	205.98	176,260
2025-09-04	203.00	207.50	202.60	204.60	203.69	190,543
2025-09-03	199.60	202.50	198.95	202.00	201.10	176,317
2025-09-02	198.65	200.30	196.55	197.75	196.87	158,569
2025-09-01	200.00	201.90	198.40	199.20	198.32	102,294
2025-08-29	200.40	201.40	197.70	199.85	198.96	191,806
2025-08-28	201.00	201.50	198.65	200.40	199.51	111,531
2025-08-27	199.50	202.40	199.50	201.20	200.31	88,962
2025-08-26	198.00	200.90	197.90	199.75	198.86	257,885
2025-08-25	198.00	201.90	197.70	201.00	200.11	137,106
2025-08-22	198.85	200.50	197.30	197.30	196.42	144,003
2025-08-21	194.55	199.25	194.55	199.00	198.12	167,100
2025-08-20	191.45	195.50	191.45	195.20	194.33	146,088
2025-08-19	194.95	194.95	192.45	192.50	191.64	127,157
2025-08-18	193.50	196.05	193.35	195.45	194.58	140,520

← NewerPage 5 of 22 · 1,284 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.