UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	76.400	77.280	75.600	76.390	74.154	222,613
2023-01-05	76.160	76.160	75.100	75.670	73.455	42,951
2023-01-04	75.450	76.420	75.180	76.210	73.979	78,086
2023-01-03	75.170	75.700	74.300	75.170	72.969	277,693
2022-12-30	74.500	74.500	73.480	73.940	71.775	36,071
2022-12-29	73.780	74.808	73.000	74.600	72.416	33,571
2022-12-28	73.220	73.820	73.220	73.390	71.242	107,032
2022-12-23	76.180	76.180	74.660	75.100	72.901	38,067
2022-12-22	75.150	75.320	74.920	75.210	73.008	39,450
2022-12-21	73.810	75.360	73.640	75.300	73.096	221,138
2022-12-20	74.420	74.420	73.320	73.690	71.533	74,761
2022-12-19	74.000	74.540	73.420	74.050	71.882	359,432
2022-12-16	73.300	73.500	72.220	73.090	70.950	91,203
2022-12-15	74.560	74.640	73.520	73.590	71.436	220,946
2022-12-14	72.900	74.615	72.600	74.260	72.086	262,484
2022-12-13	73.920	73.920	72.020	73.030	70.892	124,865
2022-12-12	72.480	72.480	71.380	72.260	70.145	297,310
2022-12-09	73.180	73.180	71.520	71.650	69.552	188,269
2022-12-08	72.040	72.700	71.360	72.580	70.455	108,408
2022-12-07	71.300	73.180	71.140	72.740	70.611	388,021
2022-12-06	73.720	73.720	70.740	71.250	69.164	216,415
2022-12-05	72.710	73.520	70.860	71.500	69.407	1,100,627
2022-12-02	72.750	74.080	71.700	74.040	71.872	116,606
2022-12-01	75.870	76.308	71.160	71.630	69.533	506,480
2022-11-30	76.540	77.580	76.340	76.450	74.212	688,208
2022-11-29	77.550	78.200	77.140	77.390	75.124	84,088
2022-11-28	78.120	78.120	77.000	77.780	75.503	70,981
2022-11-25	77.830	78.800	77.640	77.950	75.668	52,278
2022-11-24	77.090	77.800	76.780	77.730	75.454	39,559
2022-11-23	77.010	77.580	76.020	77.070	74.814	144,601
2022-11-22	76.440	76.440	74.640	75.630	73.416	98,334
2022-11-21	74.290	76.200	74.260	75.960	73.736	62,574
2022-11-18	73.550	74.340	73.240	74.330	72.154	38,045
2022-11-17	74.000	74.640	72.620	73.240	71.096	58,050
2022-11-16	75.140	75.140	74.080	74.630	72.445	64,674
2022-11-15	74.840	75.160	73.260	74.610	72.426	88,598
2022-11-14	74.000	74.060	72.640	73.690	71.533	207,430
2022-11-11	78.260	78.260	73.500	73.920	71.756	180,338
2022-11-10	77.740	78.960	76.480	78.170	75.882	158,193
2022-11-09	75.930	77.520	75.340	77.470	75.202	402,210
2022-11-08	75.240	76.040	74.600	75.920	73.697	56,561
2022-11-07	76.500	76.500	74.780	75.260	73.057	57,161
2022-11-04	76.230	76.800	75.900	76.300	74.066	114,286
2022-11-03	75.240	76.040	75.240	75.950	73.727	43,180
2022-11-02	75.860	76.560	75.860	76.470	74.231	31,366
2022-11-01	76.580	76.620	75.260	75.560	73.348	41,835
2022-10-31	75.040	76.560	75.040	76.280	74.047	114,642
2022-10-28	73.900	75.440	73.900	75.360	73.154	45,513
2022-10-27	76.460	76.460	73.920	74.150	71.979	80,555
2022-10-26	74.500	76.480	74.500	76.470	74.231	103,987
2022-10-25	74.770	75.300	74.280	74.480	72.300	49,586
2022-10-24	74.000	74.440	73.260	74.360	72.183	48,335
2022-10-21	73.170	73.900	72.900	73.500	71.348	98,838
2022-10-20	73.450	74.220	72.640	73.610	71.455	67,298
2022-10-19	75.700	75.980	74.120	74.300	72.125	40,649
2022-10-18	76.400	76.880	75.760	75.900	73.678	72,008
2022-10-17	74.280	76.360	74.280	76.120	73.892	270,164
2022-10-14	73.810	75.420	73.480	75.030	72.834	194,415
2022-10-13	74.240	74.240	72.660	73.350	71.203	188,070
2022-10-12	73.320	73.320	72.100	73.260	71.115	178,071

← NewerPage 17 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.