UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	115.50	115.50	113.90	115.30	111.01	700,524
2022-04-14	114.49	116.00	114.49	115.48	111.17	178,024
2022-04-13	113.84	115.55	113.84	114.33	110.07	618,990
2022-04-12	111.55	114.50	111.55	113.30	109.08	641,819
2022-04-11	111.68	112.80	111.45	112.48	108.29	371,331
2022-04-08	112.25	113.40	111.85	112.48	108.29	99,271
2022-04-07	111.00	112.55	110.65	111.95	107.78	383,164
2022-04-06	109.80	111.25	109.80	109.98	105.88	150,408
2022-04-05	109.20	111.30	109.20	111.13	106.99	67,168
2022-04-04	108.35	109.25	107.90	108.88	104.82	175,490
2022-04-01	108.05	109.10	107.05	108.20	104.17	41,791
2022-03-31	107.78	109.70	107.10	108.80	104.75	106,831
2022-03-30	105.53	107.45	104.90	107.30	103.30	136,600
2022-03-29	108.65	108.65	104.95	105.48	101.55	342,305
2022-03-28	108.20	110.50	107.95	108.58	104.53	160,278
2022-03-25	105.95	108.35	105.95	107.48	103.47	85,771
2022-03-24	106.10	107.80	106.10	107.78	103.76	132,398
2022-03-23	105.93	106.80	105.25	105.88	101.93	177,599
2022-03-22	103.35	104.50	103.35	104.28	100.39	183,498
2022-03-21	103.40	104.40	103.40	103.78	99.911	157,324
2022-03-18	104.00	105.10	103.45	104.55	100.66	246,996
2022-03-17	101.95	104.10	101.95	103.38	99.525	135,473
2022-03-16	100.93	102.45	100.70	101.70	97.913	81,162
2022-03-15	99.765	101.50	99.080	100.67	96.921	266,082
2022-03-14	97.005	100.70	97.000	100.23	96.493	374,376
2022-03-11	95.620	98.420	95.620	97.150	93.532	46,071
2022-03-10	97.050	97.800	95.420	95.960	92.387	139,828
2022-03-09	94.440	96.980	94.440	96.810	93.205	135,700
2022-03-08	94.400	99.140	93.700	94.320	90.808	125,485
2022-03-07	94.780	96.900	94.780	96.880	93.272	84,856
2022-03-04	97.005	98.380	96.120	97.020	93.407	99,360
2022-03-03	99.775	100.70	97.820	98.000	94.351	355,036
2022-03-02	98.335	99.780	97.260	99.325	95.626	149,342
2022-03-01	97.910	99.480	96.040	99.000	95.313	136,245
2022-02-28	95.090	97.700	94.960	97.290	93.667	201,000
2022-02-25	92.000	96.560	92.000	96.330	92.743	109,623
2022-02-24	89.960	93.760	89.960	92.120	88.690	389,116
2022-02-23	87.080	89.280	87.080	88.590	85.291	88,151
2022-02-22	85.220	87.480	85.100	87.380	84.126	112,038
2022-02-21	87.010	88.000	86.020	86.480	83.260	373,992
2022-02-18	87.020	88.200	87.020	87.040	83.799	344,563
2022-02-17	87.010	87.400	85.960	86.300	83.086	122,173
2022-02-16	86.370	87.480	86.360	87.050	83.808	39,215
2022-02-15	84.820	86.180	84.820	86.080	82.875	64,391
2022-02-14	85.200	85.400	84.260	84.970	81.806	252,617
2022-02-11	87.240	87.240	85.720	85.750	82.557	81,119
2022-02-10	86.980	87.980	86.280	86.960	83.722	94,188
2022-02-09	88.140	88.480	86.560	86.820	83.587	214,738
2022-02-08	89.420	89.420	87.020	87.190	83.943	122,470
2022-02-07	89.130	89.140	87.400	88.930	85.618	200,509
2022-02-04	87.300	88.300	86.860	87.960	84.684	248,280
2022-02-03	87.820	87.820	86.240	86.300	83.086	202,375
2022-02-02	90.000	90.000	87.860	88.200	84.916	56,371
2022-02-01	88.440	89.760	88.440	89.600	86.263	73,005
2022-01-31	89.120	89.120	87.760	87.810	84.540	141,642
2022-01-28	87.080	88.340	87.080	88.340	85.050	197,167
2022-01-27	86.210	87.722	85.960	87.540	84.280	395,490
2022-01-26	86.500	87.920	86.360	87.150	83.905	71,890
2022-01-25	86.260	87.600	86.260	87.260	84.011	80,466
2022-01-24	89.700	89.700	86.400	86.720	83.491	112,435

← NewerPage 20 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.