UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	236.30	249.90	214.20	216.55	216.55	517,738
2026-07-29	251.40	251.40	247.50	249.55	249.55	139,273
2026-07-28	245.85	250.20	243.10	246.65	246.65	100,446
2026-07-27	243.70	247.15	243.70	245.70	245.70	41,884
2026-07-24	242.00	249.60	242.00	245.95	245.95	20,589
2026-07-23	243.05	243.10	239.40	241.85	241.85	30,810
2026-07-22	241.80	245.30	241.80	242.10	242.10	91,824
2026-07-21	241.55	243.90	237.00	238.20	238.20	459,292
2026-07-20	241.20	241.20	237.60	238.32	238.32	455,962
2026-07-17	236.60	239.30	235.20	238.25	238.25	110,851
2026-07-16	237.70	237.70	233.80	236.95	236.95	528,760
2026-07-15	235.15	236.80	231.00	235.55	235.55	25,252
2026-07-14	234.50	234.50	230.90	232.90	232.90	192,050
2026-07-13	237.05	238.80	232.60	237.90	237.90	16,512
2026-07-10	253.60	253.60	236.70	237.30	237.30	21,952
2026-07-09	251.85	254.30	247.80	250.90	250.90	91,112
2026-07-08	252.40	252.40	247.50	248.60	248.60	60,307
2026-07-07	252.30	255.75	252.30	254.14	254.14	39,411
2026-07-06	253.05	260.60	252.80	260.20	260.20	7,533
2026-07-03	260.10	264.80	255.70	259.95	259.95	9,813
2026-07-02	258.20	266.00	258.20	265.30	265.30	20,487
2026-07-01	264.40	267.60	256.10	257.65	257.65	39,618
2026-06-30	267.05	267.30	261.80	262.00	262.00	23,518
2026-06-29	260.00	264.90	257.20	262.62	262.62	13,611
2026-06-26	257.85	259.90	255.20	258.55	258.55	32,718
2026-06-25	255.85	258.55	252.30	258.55	258.55	62,436
2026-06-24	251.00	255.20	251.00	254.10	254.10	6,025
2026-06-23	249.05	253.80	245.70	253.19	253.19	114,838
2026-06-22	249.05	249.80	243.30	249.70	249.70	27,388
2026-06-19	251.05	252.40	247.10	249.05	249.05	169,108
2026-06-18	254.90	254.90	245.40	247.45	247.45	5,818
2026-06-17	252.70	252.70	246.20	252.25	252.25	45,731
2026-06-16	258.00	258.00	249.20	253.18	253.18	62,699
2026-06-15	272.00	272.00	257.60	260.20	260.20	41,038
2026-06-12	274.00	275.50	259.70	274.25	274.25	10,313
2026-06-11	267.65	271.00	264.00	270.30	270.30	108,103
2026-06-10	265.55	266.80	261.95	264.30	264.30	16,397
2026-06-09	259.25	265.40	253.90	264.40	264.40	102,976
2026-06-08	256.00	263.00	255.70	261.00	261.00	26,122
2026-06-05	263.15	265.00	257.80	263.20	263.20	146,228
2026-06-04	250.00	260.60	250.00	260.45	260.45	23,180
2026-06-03	246.90	252.40	244.30	251.95	251.95	51,006
2026-06-02	253.35	258.70	245.90	253.40	253.40	94,084
2026-06-01	249.05	257.20	246.90	254.10	254.10	221,370
2026-05-29	244.40	252.70	244.40	250.20	250.20	19,859
2026-05-28	240.00	244.70	239.40	244.25	244.25	28,500
2026-05-27	245.05	249.30	244.10	245.05	245.05	27,720
2026-05-26	244.00	244.40	242.20	243.40	243.40	12,131
2026-05-22	242.80	242.80	240.50	242.15	242.15	47,310
2026-05-21	235.90	241.80	235.90	240.90	240.90	27,383
2026-05-20	234.90	239.60	234.40	238.11	238.11	160,813
2026-05-19	229.90	238.10	229.90	234.54	234.54	380,748
2026-05-18	233.45	235.85	228.70	233.29	233.29	118,630
2026-05-15	238.00	240.70	236.80	237.55	237.55	23,266
2026-05-14	239.10	240.80	239.10	239.15	239.15	3,148
2026-05-13	237.50	246.50	237.50	238.65	238.65	454,439
2026-05-12	237.45	242.30	230.00	238.94	238.94	17,718
2026-05-11	234.00	236.90	232.50	235.00	235.00	21,751
2026-05-08	231.75	235.20	230.00	234.30	234.30	30,129
2026-05-07	237.70	237.70	231.25	231.55	231.55	104,726

← NewerPage 2 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.