UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	72.210	73.000	71.800	72.770	70.640	100,689
2022-10-10	72.600	72.600	71.500	72.090	69.980	70,172
2022-10-07	73.410	73.600	72.660	72.690	70.562	154,393
2022-10-06	72.520	73.180	71.760	73.120	70.979	88,678
2022-10-05	73.010	73.800	71.640	71.750	69.650	68,809
2022-10-04	72.060	72.860	71.980	72.720	70.591	62,456
2022-10-03	71.980	71.980	69.660	71.830	69.727	211,094
2022-09-30	71.240	71.560	70.660	71.140	69.057	68,838
2022-09-29	69.680	71.120	69.500	70.900	68.824	87,278
2022-09-28	69.900	70.560	69.900	70.260	68.203	58,730
2022-09-27	69.490	70.820	68.960	70.200	68.145	227,024
2022-09-26	68.500	69.440	68.500	68.880	66.864	160,774
2022-09-23	68.540	69.580	67.580	69.530	67.495	218,620
2022-09-22	67.410	67.960	66.640	67.060	65.097	265,226
2022-09-21	68.480	68.660	68.020	68.380	66.378	157,882
2022-09-20	68.900	68.900	67.700	68.260	66.262	298,882
2022-09-16	69.570	70.180	68.800	68.840	66.825	129,031
2022-09-15	69.500	69.500	67.560	69.040	67.019	344,127
2022-09-14	71.090	71.460	69.900	70.200	68.145	176,647
2022-09-13	72.350	72.600	71.000	71.200	69.116	196,096
2022-09-12	71.740	71.740	70.720	71.530	69.436	74,345
2022-09-09	71.010	72.060	70.400	71.290	69.203	83,160
2022-09-08	70.680	70.680	69.680	70.510	68.446	147,383
2022-09-07	69.810	70.160	69.340	70.050	67.999	106,105
2022-09-06	68.880	69.840	68.880	69.750	67.708	55,343
2022-09-05	69.480	69.480	68.220	68.890	66.873	40,380
2022-09-02	69.620	70.260	69.160	70.230	68.174	60,439
2022-09-01	70.060	70.480	69.280	69.960	67.912	540,307
2022-08-31	71.420	71.420	70.097	70.450	68.388	55,114
2022-08-30	70.540	71.300	70.500	71.110	69.028	204,078
2022-08-26	71.760	72.120	71.140	71.460	69.368	180,831
2022-08-25	71.900	71.900	71.200	71.530	69.436	192,665
2022-08-24	70.800	70.800	69.940	70.440	68.378	216,811
2022-08-23	72.160	72.160	70.400	70.520	68.456	373,903
2022-08-22	73.500	73.500	72.330	72.580	70.455	199,764
2022-08-19	72.520	73.620	72.320	73.350	71.203	73,517
2022-08-18	73.220	73.220	72.340	72.720	70.591	102,190
2022-08-17	73.050	73.460	72.440	72.840	70.708	135,538
2022-08-16	73.800	73.800	72.560	73.030	70.892	119,333
2022-08-15	73.020	74.040	73.020	73.150	71.009	47,289
2022-08-12	73.860	73.860	73.100	73.450	71.300	107,055
2022-08-11	73.900	73.900	72.440	73.630	71.474	92,596
2022-08-10	74.000	74.660	73.500	73.920	71.756	30,688
2022-08-09	74.290	74.400	73.000	74.350	72.173	55,396
2022-08-08	74.540	74.540	73.120	73.290	71.144	128,965
2022-08-05	74.500	74.600	73.340	73.470	71.319	105,239
2022-08-04	74.840	74.840	73.460	74.010	71.843	71,621
2022-08-03	73.950	74.560	72.840	74.280	72.105	134,808
2022-08-02	75.150	75.360	73.700	74.390	72.212	92,517
2022-08-01	76.350	76.580	73.860	74.750	72.562	247,776
2022-07-29	78.060	79.260	76.240	76.350	74.115	130,020
2022-07-28	81.740	81.740	77.700	77.800	75.522	100,724
2022-07-27	81.192	81.192	80.060	80.940	78.570	358,913
2022-07-26	80.480	80.480	78.900	80.370	78.017	117,595
2022-07-25	79.010	79.780	78.360	79.120	76.804	217,337
2022-07-22	81.720	81.720	80.360	80.600	78.240	133,384
2022-07-21	83.200	83.200	80.480	81.410	79.027	152,132
2022-07-20	85.300	85.300	83.290	83.570	81.123	112,629
2022-07-19	84.040	85.220	84.040	85.070	82.580	109,298
2022-07-18	84.610	84.840	83.520	84.450	81.978	87,675

← NewerPage 18 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.