UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	81.400	81.400	80.120	81.350	79.840	126,662
2023-06-29	79.100	80.120	79.100	79.800	78.319	108,704
2023-06-28	79.930	79.940	77.520	79.610	78.132	165,664
2023-06-27	78.460	79.520	77.680	79.490	78.014	388,845
2023-06-26	83.580	83.580	79.940	81.030	79.526	343,498
2023-06-23	84.300	84.300	83.323	83.870	82.313	184,030
2023-06-22	83.260	83.740	82.280	83.510	81.960	111,050
2023-06-21	84.400	84.980	83.960	84.320	82.755	81,334
2023-06-20	84.160	85.500	84.160	84.890	83.314	70,393
2023-06-19	85.440	85.440	84.000	84.260	82.696	139,762
2023-06-16	85.000	86.400	85.000	85.980	84.384	346,431
2023-06-15	83.960	84.920	83.960	84.820	83.245	65,522
2023-06-14	85.040	85.040	83.632	84.000	82.441	202,350
2023-06-13	85.150	85.660	85.080	85.390	83.805	45,910
2023-06-12	86.040	86.480	84.972	85.180	83.599	65,468
2023-06-09	85.660	86.240	85.280	85.870	84.276	45,566
2023-06-08	85.200	86.540	84.220	85.700	84.109	192,706
2023-06-07	84.800	84.860	83.780	84.020	82.460	250,430
2023-06-06	82.820	84.640	82.820	84.130	82.568	109,727
2023-06-05	82.520	83.080	82.400	82.740	81.204	130,038
2023-06-02	80.960	82.510	80.900	82.240	80.713	72,283
2023-06-01	82.180	82.680	80.280	80.880	79.379	89,260
2023-05-31	79.700	81.900	79.700	81.550	80.036	158,082
2023-05-30	81.970	82.580	78.940	79.130	77.661	177,067
2023-05-26	82.000	83.120	79.040	82.950	81.410	601,418
2023-05-25	84.300	84.300	82.080	82.240	80.713	1,778,227
2023-05-24	84.800	86.040	84.340	84.400	82.833	95,035
2023-05-23	85.800	86.880	85.800	85.820	84.227	33,940
2023-05-22	86.120	88.380	86.120	87.480	85.856	98,900
2023-05-19	86.540	88.780	86.540	88.440	86.798	86,638
2023-05-18	86.100	87.120	85.800	87.010	85.395	51,927
2023-05-17	86.160	86.160	85.160	85.210	83.628	255,177
2023-05-16	86.340	86.340	85.100	85.530	83.942	115,496
2023-05-15	85.500	86.740	85.500	86.500	84.894	162,047
2023-05-12	84.580	85.320	84.500	85.210	83.628	30,782
2023-05-11	84.610	85.540	84.600	84.680	83.108	19,884
2023-05-10	84.460	85.020	84.000	84.510	82.941	55,113
2023-05-09	84.640	84.640	83.040	84.610	83.039	68,545
2023-05-05	82.580	82.580	80.880	82.440	80.910	186,616
2023-05-04	84.360	84.360	81.680	82.110	80.586	139,728
2023-05-03	85.300	85.400	84.060	84.720	83.147	588,813
2023-05-02	83.810	85.060	83.260	84.350	82.784	612,119
2023-04-28	84.740	84.740	83.760	84.350	82.784	86,815
2023-04-27	85.700	86.620	84.940	85.310	82.813	84,299
2023-04-26	86.330	87.680	85.180	85.320	82.822	686,859
2023-04-25	87.700	88.220	87.000	88.160	85.579	59,414
2023-04-24	88.000	88.000	87.260	87.770	85.201	870,722
2023-04-21	87.360	88.420	87.360	87.870	85.298	56,413
2023-04-20	85.940	87.153	85.940	87.110	84.560	109,584
2023-04-19	86.000	86.660	85.640	86.240	83.715	93,390
2023-04-18	87.940	87.940	86.320	86.370	83.842	665,329
2023-04-17	88.100	88.100	86.980	87.640	85.074	381,047
2023-04-14	87.960	87.960	87.240	87.690	85.123	70,433
2023-04-13	87.010	87.580	86.360	87.380	84.822	69,285
2023-04-12	85.820	86.900	85.820	86.300	83.774	237,400
2023-04-11	86.240	86.240	85.260	85.370	82.871	60,372
2023-04-06	85.600	86.940	85.600	86.280	83.754	197,670
2023-04-05	82.690	85.360	82.620	85.070	82.580	98,424
2023-04-04	82.960	82.960	82.300	82.440	80.027	119,527
2023-04-03	82.780	82.780	81.820	82.400	79.988	107,783

← NewerPage 15 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.