UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	83.780	83.780	82.440	82.590	80.172	103,104
2023-03-30	82.920	83.840	82.740	83.680	81.230	166,621
2023-03-29	80.560	82.920	80.560	82.830	80.405	134,958
2023-03-28	80.000	80.580	80.000	80.290	77.940	68,062
2023-03-27	79.780	81.340	79.780	80.400	78.046	59,164
2023-03-24	79.240	79.240	78.440	79.080	76.765	61,243
2023-03-23	78.000	79.000	78.000	78.830	76.522	87,073
2023-03-22	78.940	78.960	78.060	78.300	76.008	246,737
2023-03-21	78.020	79.440	78.020	79.100	76.784	97,260
2023-03-20	77.890	78.240	75.760	77.280	75.018	327,655
2023-03-17	79.260	80.100	78.420	78.480	76.183	127,360
2023-03-16	78.940	79.660	78.720	79.390	77.066	89,435
2023-03-15	80.820	80.820	78.880	78.920	76.610	69,859
2023-03-14	79.450	80.480	78.832	80.310	77.959	94,868
2023-03-13	79.130	80.100	78.120	78.500	76.202	315,416
2023-03-10	80.540	81.180	79.820	80.280	77.930	129,170
2023-03-09	80.270	80.880	80.020	80.570	78.211	105,199
2023-03-08	79.490	80.220	78.800	79.830	77.493	416,337
2023-03-07	80.610	80.820	79.820	80.220	77.872	86,788
2023-03-06	80.800	81.000	79.980	80.520	78.163	67,814
2023-03-03	80.000	80.500	79.900	80.120	77.774	42,289
2023-03-02	80.760	80.760	79.740	80.430	78.075	112,433
2023-03-01	81.010	81.200	79.340	80.700	78.338	86,153
2023-02-28	82.000	82.460	81.371	81.540	79.153	210,297
2023-02-27	82.600	82.600	81.720	82.600	80.182	142,502
2023-02-24	80.230	82.060	80.120	81.910	79.512	177,089
2023-02-23	79.810	80.760	79.120	80.620	78.260	147,515
2023-02-22	80.000	82.900	79.780	80.840	78.473	204,177
2023-02-21	78.980	79.780	77.840	79.140	76.823	95,709
2023-02-20	77.910	78.980	77.680	78.480	76.183	183,969
2023-02-17	76.290	78.100	75.760	77.770	75.493	97,764
2023-02-16	78.000	78.100	76.240	76.460	74.222	92,373
2023-02-15	77.490	78.100	77.260	77.930	75.649	83,083
2023-02-14	78.100	78.460	77.540	77.700	75.425	69,433
2023-02-13	79.200	79.320	77.920	78.310	76.017	231,592
2023-02-10	79.060	79.060	77.800	78.420	76.124	110,214
2023-02-09	78.700	78.700	77.780	78.040	75.755	53,412
2023-02-08	76.840	79.020	76.840	78.260	75.969	112,649
2023-02-07	76.640	76.640	75.540	75.810	73.591	115,026
2023-02-06	75.740	76.280	74.280	76.130	73.901	145,885
2023-02-03	75.160	75.160	72.900	75.100	72.901	99,681
2023-02-02	73.980	73.980	72.860	73.320	71.174	84,076
2023-02-01	75.560	75.560	73.720	74.070	71.902	184,266
2023-01-31	75.010	75.380	74.520	75.220	73.018	70,086
2023-01-30	75.680	75.680	74.580	75.100	72.901	200,924
2023-01-27	74.730	75.540	74.000	75.360	73.154	104,565
2023-01-26	75.530	75.620	74.520	74.720	72.533	111,452
2023-01-25	76.388	76.388	75.120	75.460	73.251	66,605
2023-01-24	77.020	77.020	76.000	76.590	74.348	81,616
2023-01-23	77.010	77.200	76.640	76.840	74.591	115,351
2023-01-20	77.660	77.660	76.640	76.750	74.503	49,701
2023-01-19	77.700	78.820	76.940	77.680	75.406	366,307
2023-01-18	80.630	80.640	77.420	77.720	75.445	377,515
2023-01-17	81.260	81.260	80.300	80.570	78.211	94,074
2023-01-16	80.270	81.260	79.840	81.120	78.745	64,687
2023-01-13	78.960	79.920	78.220	79.880	77.542	339,238
2023-01-12	78.500	79.140	77.380	77.810	75.532	71,641
2023-01-11	77.910	78.680	77.640	78.180	75.891	83,762
2023-01-10	78.900	78.900	77.300	77.720	75.445	134,250
2023-01-09	78.500	80.220	78.032	78.620	76.318	143,581

← NewerPage 16 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.