UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	81.810	82.660	78.820	79.800	78.319	252,764
2023-09-22	83.410	83.420	81.660	82.300	80.772	171,503
2023-09-21	83.240	85.700	83.175	83.620	82.068	262,950
2023-09-20	81.490	85.200	81.060	84.470	82.902	195,940
2023-09-19	82.780	82.780	81.660	81.690	80.173	115,583
2023-09-18	84.120	84.120	82.340	82.720	81.184	33,641
2023-09-15	82.760	84.480	82.760	84.360	82.794	125,729
2023-09-14	81.930	82.457	81.440	82.230	80.703	64,208
2023-09-13	82.000	82.260	81.240	81.880	80.360	324,456
2023-09-12	82.370	83.188	82.240	82.320	80.792	49,694
2023-09-11	82.500	82.940	81.920	82.460	80.929	51,310
2023-09-08	82.730	82.960	82.440	82.720	81.184	41,911
2023-09-07	82.920	82.920	82.060	82.910	81.371	42,291
2023-09-06	81.900	82.860	81.900	82.510	80.978	44,662
2023-09-05	81.290	81.620	81.030	81.030	79.526	32,051
2023-09-04	82.930	83.000	81.720	81.720	80.203	656,020
2023-09-01	83.300	83.300	81.820	83.180	81.636	79,821
2023-08-31	82.730	82.730	82.730	82.730	81.194	101,551
2023-08-30	83.490	83.500	81.980	82.030	80.507	67,917
2023-08-29	82.260	83.440	82.260	83.350	81.803	61,200
2023-08-25	81.300	81.840	81.020	81.800	80.281	21,119
2023-08-24	82.000	82.280	81.200	81.450	79.938	22,698
2023-08-23	82.210	82.500	81.760	82.020	80.497	34,127
2023-08-22	81.512	82.720	81.512	82.030	80.507	61,437
2023-08-21	80.420	81.860	80.420	81.510	79.997	67,549
2023-08-18	81.070	81.160	80.160	80.470	78.976	63,548
2023-08-17	81.140	81.900	81.140	81.160	79.653	50,057
2023-08-16	81.810	81.900	81.080	81.580	80.066	57,514
2023-08-15	82.080	82.580	81.340	82.120	80.595	71,393
2023-08-14	82.144	82.144	81.680	81.960	80.438	41,874
2023-08-11	81.410	82.300	81.400	81.930	80.409	71,939
2023-08-10	81.460	81.460	81.460	81.460	79.948	32,013
2023-08-09	81.620	81.680	81.140	81.510	79.997	30,775
2023-08-08	79.740	81.200	79.740	80.930	79.428	234,640
2023-08-07	79.460	80.180	79.460	79.960	78.476	37,164
2023-08-04	79.853	79.853	78.860	79.460	77.985	59,763
2023-08-03	80.100	80.280	79.237	79.480	78.005	83,395
2023-08-02	80.540	81.040	79.940	80.380	78.888	138,054
2023-08-01	80.770	82.460	80.520	81.890	80.370	103,733
2023-07-31	79.720	80.620	79.340	80.440	78.947	132,664
2023-07-28	80.000	80.420	79.440	79.910	78.427	113,283
2023-07-27	80.500	81.440	79.980	80.980	79.477	156,269
2023-07-26	81.810	81.820	80.620	80.780	79.280	68,851
2023-07-25	81.200	81.880	81.200	81.700	80.183	39,272
2023-07-24	82.020	82.360	81.340	81.540	80.026	77,657
2023-07-21	82.200	82.200	81.480	81.970	80.448	68,368
2023-07-20	81.320	82.320	81.320	82.150	80.625	58,517
2023-07-19	80.840	81.720	80.535	81.240	79.732	32,721
2023-07-18	80.400	80.680	80.020	80.640	79.143	51,642
2023-07-17	80.000	80.708	79.440	79.970	78.485	40,751
2023-07-14	79.840	79.840	78.800	79.410	77.936	33,418
2023-07-13	79.360	79.360	78.575	78.760	77.298	159,707
2023-07-12	78.210	78.740	77.300	78.560	77.102	302,132
2023-07-11	78.670	78.740	78.020	78.150	76.699	74,284
2023-07-10	78.160	78.600	78.040	78.420	76.964	74,676
2023-07-07	79.220	79.700	78.337	78.620	77.160	63,667
2023-07-06	79.890	79.940	79.160	79.210	77.740	61,717
2023-07-05	79.530	79.960	78.632	79.600	78.122	369,768
2023-07-04	79.490	80.440	79.300	79.770	78.289	69,316
2023-07-03	81.000	81.000	79.440	79.520	78.044	62,197

← NewerPage 14 of 22 · 1,262 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.