UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	92.020	92.020	90.780	91.250	87.852	126,740
2022-01-20	91.360	91.380	90.200	91.180	87.785	113,753
2022-01-19	89.490	91.900	88.000	91.510	88.102	255,646
2022-01-18	89.010	89.080	87.660	88.770	85.464	207,663
2022-01-17	89.240	89.240	88.760	89.120	85.801	95,556
2022-01-14	89.090	89.500	88.040	88.420	85.127	67,884
2022-01-13	91.120	91.120	89.791	90.150	86.793	120,991
2022-01-12	94.180	94.180	92.220	92.950	89.489	147,601
2022-01-11	93.870	94.400	93.640	93.760	90.269	176,838
2022-01-10	95.140	95.140	93.176	93.450	89.970	84,116
2022-01-07	96.000	96.640	95.400	96.150	92.570	48,363
2022-01-06	96.720	96.720	95.580	95.930	92.358	85,963
2022-01-05	99.420	99.420	97.220	97.370	93.744	74,337
2022-01-04	99.820	99.820	98.340	99.090	95.400	70,889
2021-12-31	100.91	101.00	100.05	100.25	96.517	3,641
2021-12-30	100.30	101.00	100.30	100.97	97.210	27,077
2021-12-29	100.10	101.10	99.780	100.07	96.344	17,262
2021-12-24	99.900	99.900	99.040	99.735	96.021	4,630
2021-12-23	99.520	99.520	98.740	99.080	95.390	51,313
2021-12-22	99.115	99.460	98.740	99.190	95.496	43,000
2021-12-21	97.195	98.940	96.940	98.730	95.053	53,685
2021-12-20	96.245	97.780	95.800	97.090	93.475	104,747
2021-12-17	97.080	98.280	97.080	97.840	94.197	129,296
2021-12-16	99.005	99.280	96.680	97.750	94.110	119,095
2021-12-15	96.390	97.980	96.230	97.620	93.985	64,608
2021-12-14	99.250	99.960	96.679	96.920	93.311	48,209
2021-12-13	99.860	99.860	98.760	99.200	95.506	59,350
2021-12-10	100.74	101.80	98.540	99.635	95.925	97,412
2021-12-09	99.810	100.30	99.440	99.790	96.074	245,313
2021-12-08	99.585	99.860	98.680	99.135	95.443	125,907
2021-12-07	98.260	99.240	98.260	98.740	95.063	56,001
2021-12-06	97.840	97.840	96.960	97.410	93.783	65,968
2021-12-03	97.295	98.080	96.500	96.650	93.051	75,725
2021-12-02	97.040	97.040	95.580	96.810	93.205	88,072
2021-12-01	95.460	96.640	95.460	96.590	92.993	71,048
2021-11-30	96.200	96.760	95.820	96.070	92.492	215,970
2021-11-29	97.810	99.000	96.940	97.170	93.552	332,064
2021-11-26	99.005	100.85	98.460	98.630	94.957	131,525
2021-11-25	101.20	101.50	100.45	100.73	96.974	44,963
2021-11-24	98.960	101.25	98.620	100.07	96.344	228,104
2021-11-23	98.000	98.000	95.260	96.790	93.186	117,651
2021-11-22	102.00	102.50	98.700	98.960	95.275	205,209
2021-11-19	102.36	104.35	102.36	102.43	98.611	206,076
2021-11-18	102.49	104.20	101.65	102.00	98.202	93,633
2021-11-17	103.89	104.90	103.89	104.13	100.25	62,721
2021-11-16	104.93	105.40	103.85	104.70	100.80	97,480
2021-11-15	104.90	106.75	104.90	105.30	101.38	73,920
2021-11-12	107.10	107.35	105.60	106.15	102.20	63,137
2021-11-11	105.40	107.35	105.40	107.08	103.09	98,403
2021-11-10	105.18	106.70	105.18	106.28	102.32	36,039
2021-11-09	105.58	105.65	104.60	105.13	101.21	156,907
2021-11-08	104.33	106.10	104.33	105.38	101.45	45,761
2021-11-05	105.53	106.45	103.85	104.30	100.42	42,629
2021-11-04	106.00	107.30	106.00	106.48	102.51	60,646
2021-11-03	103.83	105.65	103.75	105.58	101.64	252,328
2021-11-02	103.19	104.20	103.19	103.75	99.886	51,043
2021-11-01	102.40	103.75	102.40	103.03	99.188	79,047
2021-10-29	102.00	103.20	101.20	102.93	99.092	23,392
2021-10-28	100.20	103.20	99.920	102.68	98.852	94,905
2021-10-27	100.20	101.15	99.960	100.27	96.536	34,184

← NewerPage 21 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.