UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	82.420	84.200	82.260	83.680	81.230	123,381
2022-07-14	83.000	83.000	81.240	81.990	79.590	116,206
2022-07-13	83.740	84.960	83.740	84.640	82.162	204,113
2022-07-12	86.140	86.860	84.940	85.030	82.541	196,543
2022-07-11	85.680	87.140	85.680	86.510	83.977	315,346
2022-07-08	85.200	86.500	84.720	86.210	83.686	112,136
2022-07-07	82.000	85.000	82.000	84.920	82.434	173,722
2022-07-06	83.440	85.900	83.440	85.390	82.890	66,703
2022-07-05	82.690	83.060	81.960	82.390	79.978	51,566
2022-07-04	83.010	84.220	82.636	82.880	80.454	120,209
2022-07-01	80.060	82.680	79.980	82.650	80.230	119,325
2022-06-30	80.900	81.520	80.200	80.370	78.017	86,142
2022-06-29	80.820	82.480	80.740	82.350	79.939	108,004
2022-06-28	81.550	82.640	80.940	81.370	78.988	120,993
2022-06-27	82.120	82.440	80.180	81.040	78.668	433,399
2022-06-24	78.140	81.680	75.100	81.100	78.726	335,214
2022-06-23	80.800	82.100	80.400	81.910	79.512	69,645
2022-06-22	80.000	81.680	79.760	81.650	79.260	121,420
2022-06-21	81.010	81.240	80.238	80.430	78.075	52,043
2022-06-20	78.610	80.800	78.580	80.730	78.367	68,325
2022-06-17	78.400	79.100	78.400	78.540	76.241	130,431
2022-06-16	80.060	80.060	78.360	78.500	76.202	122,947
2022-06-15	78.840	80.660	78.840	80.380	78.027	147,756
2022-06-14	79.090	80.000	78.320	78.830	76.522	130,529
2022-06-13	80.880	81.580	79.160	79.800	77.464	345,624
2022-06-10	82.960	82.960	80.860	81.340	78.959	98,481
2022-06-09	84.840	84.840	83.060	83.720	81.269	516,012
2022-06-08	83.600	83.600	81.900	83.310	80.871	797,072
2022-06-07	80.710	81.180	80.060	81.010	78.638	280,332
2022-06-06	81.820	81.820	80.000	81.100	78.726	185,398
2022-06-01	83.470	83.700	81.980	82.300	79.891	165,037
2022-05-31	83.285	83.285	81.600	82.410	79.997	336,046
2022-05-30	84.000	84.000	82.760	83.370	80.929	108,070
2022-05-27	82.460	83.180	81.900	82.700	80.279	67,816
2022-05-26	83.010	83.040	82.140	82.390	79.978	105,373
2022-05-25	83.460	83.460	81.980	82.150	79.745	1,062,270
2022-05-24	82.900	84.260	81.460	83.700	81.250	1,122,606
2022-05-23	87.620	87.620	82.988	83.220	80.784	306,039
2022-05-20	88.800	88.800	86.720	86.790	84.249	211,845
2022-05-19	89.090	89.160	87.480	88.610	86.016	121,641
2022-05-18	90.000	90.420	88.640	89.930	87.297	284,158
2022-05-17	89.580	89.580	88.360	88.820	86.220	231,130
2022-05-16	89.800	89.800	86.820	88.420	85.832	315,417
2022-05-13	89.010	91.340	84.080	87.920	85.346	680,911
2022-05-12	101.83	102.45	100.40	101.80	98.820	1,137,846
2022-05-11	101.54	102.85	100.35	102.55	99.548	181,401
2022-05-10	98.660	101.75	98.660	99.590	96.674	4,109,868
2022-05-09	100.25	102.10	98.960	99.325	96.417	1,208,036
2022-05-06	102.00	104.25	101.45	101.85	98.868	1,895,327
2022-05-05	104.02	104.75	103.10	103.23	100.20	3,758,975
2022-05-04	106.10	106.29	103.40	103.45	100.42	71,949
2022-05-03	106.00	107.15	105.05	106.03	102.92	235,687
2022-04-29	109.75	109.75	108.38	108.48	105.30	144,848
2022-04-28	110.20	112.45	110.20	110.93	106.79	119,927
2022-04-27	108.58	110.50	108.05	109.80	105.71	798,600
2022-04-26	109.10	110.15	108.34	108.55	104.51	1,481,035
2022-04-25	108.00	108.70	107.15	107.95	103.93	375,051
2022-04-22	111.00	112.20	109.64	109.80	105.71	602,420
2022-04-21	110.85	112.30	110.85	112.05	107.88	172,049
2022-04-20	114.45	114.70	110.45	110.93	106.79	294,357

← NewerPage 19 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.