UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	184.05	187.65	183.05	185.10	183.06	198,644
2025-02-24	181.10	183.55	181.05	182.10	180.09	185,824
2025-02-21	177.30	181.80	177.30	181.80	179.80	209,644
2025-02-20	180.35	182.20	178.65	179.50	177.52	207,808
2025-02-19	183.50	183.80	177.85	180.00	178.02	199,178
2025-02-18	182.60	184.45	180.25	184.15	182.12	174,885
2025-02-17	180.25	184.10	180.25	182.25	180.24	147,453
2025-02-14	186.00	187.25	180.15	180.45	178.46	235,170
2025-02-13	191.50	191.55	186.25	187.15	185.09	181,614
2025-02-12	189.40	190.50	188.50	190.35	188.25	128,193
2025-02-11	190.50	191.20	188.35	189.40	187.31	251,829
2025-02-10	188.20	191.90	187.10	191.20	189.09	179,486
2025-02-07	183.10	194.50	182.70	189.25	187.17	282,552
2025-02-06	187.20	188.55	184.10	186.15	184.10	236,305
2025-02-05	183.65	186.95	183.30	186.90	184.84	173,530
2025-02-04	186.35	187.95	181.65	184.50	182.47	150,467
2025-02-03	186.75	189.25	184.15	185.80	183.75	188,667
2025-01-31	189.35	191.30	186.90	188.20	186.13	299,025
2025-01-30	191.50	193.65	188.80	189.35	187.26	158,881
2025-01-29	190.45	193.95	189.40	190.65	188.55	161,232
2025-01-28	187.30	192.95	186.75	189.40	187.31	191,568
2025-01-27	186.00	189.00	185.00	186.70	184.64	224,253
2025-01-24	183.40	189.55	181.85	188.05	185.98	279,916
2025-01-23	182.00	184.75	181.55	183.80	181.78	165,785
2025-01-22	185.30	185.70	183.10	183.10	181.08	223,280
2025-01-21	183.45	184.80	182.70	183.00	180.98	246,172
2025-01-20	182.40	186.35	182.00	183.15	181.13	138,865
2025-01-17	192.65	192.90	181.15	182.50	180.49	324,741
2025-01-16	191.45	193.90	189.85	191.30	189.19	156,279
2025-01-15	190.40	191.90	188.75	190.30	188.20	201,308
2025-01-14	190.00	192.20	188.60	189.35	187.26	248,605
2025-01-13	195.00	195.25	191.25	191.25	189.14	160,672
2025-01-10	196.00	198.10	194.50	195.10	192.95	244,233
2025-01-09	195.10	198.95	195.10	196.80	194.63	156,541
2025-01-08	192.20	196.80	192.10	194.50	192.36	200,646
2025-01-07	190.00	192.85	189.10	191.20	189.09	171,431
2025-01-06	190.05	191.80	187.95	190.30	188.20	157,277
2025-01-03	191.35	192.40	190.10	190.85	188.75	161,108
2025-01-02	189.55	192.55	187.25	191.35	189.24	142,779
2024-12-31	187.50	192.20	187.50	192.20	190.08	58,512
2024-12-30	191.80	192.15	187.65	188.50	186.42	99,021
2024-12-27	190.25	192.65	190.00	192.65	190.53	105,443
2024-12-24	192.20	192.55	189.40	189.40	187.31	37,457
2024-12-23	185.85	192.00	185.80	191.65	189.54	174,969
2024-12-20	183.90	186.60	179.20	186.60	184.54	540,704
2024-12-19	185.30	185.65	182.60	184.80	182.76	199,390
2024-12-18	185.60	187.55	184.75	187.45	185.39	163,032
2024-12-17	183.10	186.65	178.80	185.90	183.85	238,010
2024-12-16	181.35	186.30	181.35	185.50	183.46	171,731
2024-12-13	180.70	183.30	180.55	180.65	178.66	114,238
2024-12-12	179.55	184.60	179.45	181.70	179.70	301,059
2024-12-11	179.15	181.90	179.15	179.95	177.97	141,388
2024-12-10	181.45	185.50	179.75	180.40	178.41	182,033
2024-12-09	185.90	186.45	180.35	182.00	180.00	160,557
2024-12-06	185.35	186.95	183.15	185.30	183.26	165,631
2024-12-05	188.50	188.85	181.90	185.25	183.21	169,592
2024-12-04	187.65	189.35	185.85	188.05	185.98	142,400
2024-12-03	186.60	190.20	186.50	188.40	186.32	155,881
2024-12-02	185.00	187.25	184.60	185.95	183.90	174,291
2024-11-29	182.10	185.65	180.75	185.35	183.31	154,355

← NewerPage 8 of 22 · 1,281 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.