UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	260.00	272.70	258.60	272.70	272.70	570,629
2026-10-22	241.00	260.20	230.10	259.10	259.10	995,103
2026-10-21	218.80	218.80	212.50	213.00	213.00	230,878
2026-10-20	205.80	219.80	205.80	219.00	219.00	419,213
2026-10-19	205.50	206.40	201.90	205.20	205.20	155,648
2026-10-16	204.50	205.10	201.30	204.60	204.60	324,449
2026-10-15	202.30	208.00	201.70	206.00	206.00	399,204
2026-10-14	197.45	203.10	197.45	202.00	202.00	400,807
2026-10-13	204.10	205.90	197.90	197.90	197.90	205,064
2026-10-12	204.50	206.30	203.60	203.90	203.90	140,585
2026-10-09	203.20	204.90	201.10	203.50	203.50	207,342
2026-10-08	202.90	205.80	200.50	201.80	201.80	244,442
2026-10-07	201.00	204.50	199.85	203.80	203.80	172,252
2026-10-06	202.30	204.30	198.75	202.30	202.30	213,583
2026-10-05	205.00	205.30	200.90	200.90	200.90	159,633
2026-10-02	201.20	205.20	200.20	204.30	204.30	176,155
2026-10-01	204.00	206.60	201.30	201.30	201.30	237,472
2026-09-30	208.30	208.65	201.30	205.10	205.10	302,223
2026-09-29	211.90	215.70	206.80	206.80	206.80	358,447
2026-09-28	215.50	217.10	212.00	212.50	212.50	281,460
2026-09-25	211.30	215.30	211.30	214.40	214.40	239,904
2026-09-24	210.70	214.40	210.00	211.90	211.90	299,039
2026-09-23	211.70	214.90	211.00	211.60	211.60	297,520
2026-09-22	212.10	213.50	207.90	213.50	213.50	227,356
2026-09-21	209.20	213.00	207.60	212.10	212.10	213,832
2026-09-18	208.90	211.30	208.10	208.10	208.10	554,518
2026-09-17	208.10	210.10	205.40	208.60	208.60	239,037
2026-09-16	209.90	211.50	206.10	206.10	206.10	218,006
2026-09-15	210.00	212.90	207.20	209.90	209.90	196,985
2026-09-14	207.70	210.90	206.30	210.50	210.50	226,890
2026-09-11	202.00	210.00	201.50	205.60	205.60	247,334
2026-09-10	204.20	204.90	200.70	201.70	201.70	281,532
2026-09-09	207.10	207.10	202.30	204.60	204.60	262,195
2026-09-08	209.00	210.10	206.70	206.90	206.90	217,397
2026-09-07	210.70	213.70	209.30	210.30	210.30	117,305
2026-09-04	222.00	222.00	210.60	210.60	210.60	312,911
2026-09-03	220.20	223.20	218.80	220.70	220.70	205,856
2026-09-02	218.50	222.50	215.10	220.50	220.50	202,075
2026-09-01	216.00	221.40	215.40	218.50	218.50	200,601
2026-08-31	216.00	216.30	214.30	215.30	215.30	312,155
2026-08-28	222.60	223.10	215.90	216.50	216.50	257,379
2026-08-27	221.90	226.20	220.00	221.90	221.90	228,212
2026-08-26	223.90	224.70	218.80	221.00	221.00	197,178
2026-08-25	220.70	225.40	220.20	224.10	224.10	150,034
2026-08-24	220.00	222.30	219.10	220.00	220.00	132,150
2026-08-21	216.10	221.70	215.75	221.70	221.70	253,935
2026-08-20	219.50	220.40	213.90	217.90	217.90	183,496
2026-08-19	216.20	220.80	216.20	217.80	217.80	199,754
2026-08-18	214.10	217.40	214.00	217.30	217.30	164,194
2026-08-17	212.50	216.40	212.20	215.40	215.40	250,813
2026-08-14	217.50	219.20	211.60	212.30	212.30	199,251
2026-08-13	221.00	221.20	217.10	219.10	219.10	216,220
2026-08-12	224.90	225.70	219.20	221.80	221.80	178,654
2026-08-11	224.50	226.90	223.20	226.20	226.20	170,849
2026-08-10	223.30	227.20	223.30	225.10	225.10	195,294
2026-08-07	225.20	228.80	223.10	223.10	223.10	194,018
2026-08-06	230.40	232.90	225.00	225.00	225.00	193,762
2026-08-05	224.10	231.90	224.10	229.20	229.20	264,506
2026-08-04	223.50	227.40	221.60	223.30	223.30	258,008
2026-08-03	228.40	228.50	219.80	221.40	221.40	305,551

Page 1 of 3 · 131 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.