UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-19	75.490	76.580	74.387	76.450	75.031	195,092
2023-12-18	72.580	74.400	72.560	74.350	72.970	113,695
2023-12-15	74.710	76.820	72.340	72.770	71.419	432,215
2023-12-14	77.760	78.260	74.940	75.820	74.412	205,940
2023-12-13	76.836	77.980	76.836	77.040	75.610	218,348
2023-12-12	76.000	77.820	75.860	77.800	76.356	211,402
2023-12-11	77.160	77.160	75.900	76.840	75.414	165,708
2023-12-08	75.280	77.120	75.280	76.760	75.335	196,221
2023-12-07	75.090	75.960	74.820	75.300	73.902	171,957
2023-12-06	73.490	75.540	73.080	75.130	73.735	561,433
2023-12-05	73.890	74.440	72.400	72.960	71.606	342,547
2023-12-04	72.250	76.880	71.680	75.000	73.608	390,431
2023-12-01	68.460	71.620	67.840	71.560	70.232	356,127
2023-11-30	67.550	67.860	66.880	67.860	66.600	220,112
2023-11-29	67.600	68.020	67.290	67.520	66.267	31,143
2023-11-28	68.650	69.560	67.660	67.900	66.639	128,267
2023-11-27	69.680	69.900	68.970	69.110	67.827	73,014
2023-11-24	69.618	69.618	69.060	69.570	68.278	66,456
2023-11-23	69.196	69.196	68.480	69.010	67.729	25,849
2023-11-22	68.420	68.860	67.900	68.640	67.366	53,002
2023-11-21	68.380	68.380	67.480	67.940	66.679	605,718
2023-11-20	69.060	69.060	68.120	68.540	67.268	173,414
2023-11-17	67.440	68.660	67.440	68.610	67.336	293,789
2023-11-16	67.890	68.120	67.300	67.840	66.581	127,236
2023-11-15	67.200	68.080	67.100	67.660	66.404	219,280
2023-11-14	66.900	67.300	66.280	67.120	65.874	66,844
2023-11-13	66.440	66.580	65.400	66.200	64.971	105,918
2023-11-10	66.780	66.780	65.540	65.780	64.559	287,877
2023-11-09	67.660	67.660	66.440	66.740	65.501	441,847
2023-11-08	67.490	68.380	66.920	67.330	66.080	416,791
2023-11-07	69.240	69.880	67.720	68.080	66.816	88,396
2023-11-06	69.740	69.740	69.266	69.430	68.141	68,177
2023-11-03	68.820	69.402	68.673	69.260	67.974	128,680
2023-11-02	68.980	69.440	68.660	68.900	67.621	375,318
2023-11-01	68.300	69.940	68.300	68.620	67.346	237,505
2023-10-31	69.600	69.960	69.020	69.200	67.915	169,159
2023-10-30	69.600	70.360	69.299	69.570	68.278	346,656
2023-10-27	70.000	70.640	69.120	69.360	68.072	623,037
2023-10-26	71.000	71.000	69.220	70.160	68.858	162,292
2023-10-25	72.270	72.520	71.160	72.080	70.742	219,268
2023-10-24	71.340	72.400	70.900	71.800	70.467	130,629
2023-10-23	72.880	72.880	71.316	71.690	70.359	81,955
2023-10-20	72.680	72.680	70.460	72.300	70.958	189,075
2023-10-19	78.060	78.960	71.840	78.480	77.023	308,090
2023-10-18	84.045	84.045	74.000	78.480	77.023	671,924
2023-10-17	79.970	80.580	79.160	79.460	77.985	95,542
2023-10-16	80.440	80.500	79.880	80.000	78.515	43,534
2023-10-13	80.500	80.860	79.400	80.120	78.633	37,039
2023-10-12	80.500	81.100	80.240	80.380	78.888	46,439
2023-10-11	80.580	80.580	79.340	80.100	78.613	90,429
2023-10-10	78.980	79.840	78.980	79.340	77.867	84,044
2023-10-09	78.650	78.900	78.020	78.150	76.699	30,893
2023-10-06	78.660	78.660	77.820	78.440	76.984	125,153
2023-10-05	77.360	77.920	76.860	77.720	76.277	46,348
2023-10-04	78.000	78.620	77.320	77.400	75.963	120,294
2023-10-03	78.250	78.280	77.300	78.040	76.591	57,825
2023-10-02	78.230	78.400	76.500	77.380	75.943	144,244
2023-09-29	77.890	78.620	77.540	77.930	76.483	145,243
2023-09-28	78.880	78.880	77.580	77.730	76.287	119,717
2023-09-27	80.330	80.720	78.500	78.580	77.121	126,100

← NewerPage 13 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-01	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.