UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	233.15	236.30	231.40	236.05	236.05	36,867
2026-05-05	231.35	232.00	228.50	230.82	230.82	746,828
2026-05-01	230.30	230.30	230.30	230.30	230.30	0
2026-04-30	225.45	231.20	223.40	230.30	229.29	29,024
2026-04-29	224.80	228.50	223.20	224.85	223.86	26,420
2026-04-28	235.05	236.50	223.90	228.45	227.44	136,105
2026-04-27	239.60	239.60	235.70	236.65	235.61	122,823
2026-04-24	245.90	245.90	237.30	237.35	236.30	76,212
2026-04-23	241.45	248.60	240.80	247.00	245.91	15,349
2026-04-22	245.85	247.90	240.20	241.05	239.99	75,838
2026-04-21	255.55	262.90	247.10	247.55	246.46	68,187
2026-04-20	258.00	262.70	253.80	256.80	255.67	90,207
2026-04-17	255.05	263.90	250.30	261.40	260.25	29,579
2026-04-16	265.05	270.70	255.65	258.30	257.16	94,475
2026-04-15	268.70	273.50	265.70	266.35	265.18	233,630
2026-04-14	274.90	275.00	270.60	272.05	270.85	88,572
2026-04-13	270.00	277.60	270.00	274.15	272.94	193,861
2026-04-10	272.00	276.30	271.00	274.95	273.74	40,023
2026-04-09	268.60	271.80	264.00	268.80	267.62	46,509
2026-04-08	270.00	271.60	263.90	268.50	267.32	67,762
2026-04-07	262.10	264.20	256.90	262.45	261.29	23,299
2026-04-02	260.30	267.40	258.40	265.80	264.63	44,153
2026-04-01	262.20	268.20	262.20	267.75	266.57	13,374
2026-03-31	257.05	260.60	249.20	259.15	258.01	22,596
2026-03-30	254.80	255.20	251.40	253.20	252.08	47,828
2026-03-27	254.00	254.65	245.50	251.25	250.14	43,247
2026-03-26	256.00	258.30	250.10	252.50	251.39	31,077
2026-03-25	250.30	255.90	250.30	254.10	252.98	73,308
2026-03-24	249.05	251.60	247.70	248.25	247.16	19,173
2026-03-23	240.60	251.80	236.50	248.15	247.06	75,138
2026-03-20	248.60	254.00	244.00	246.35	245.26	42,791
2026-03-19	250.40	253.20	247.60	251.15	250.04	28,746
2026-03-18	260.40	263.90	253.20	253.80	252.68	79,759
2026-03-17	256.90	261.90	253.50	256.80	255.67	43,621
2026-03-16	253.05	254.90	248.50	253.85	252.73	21,143
2026-03-13	249.00	255.80	249.00	249.35	248.25	25,148
2026-03-12	250.60	259.00	250.60	253.45	252.33	39,932
2026-03-11	261.75	263.00	249.00	251.85	250.74	83,023
2026-03-10	260.30	263.30	258.40	260.20	259.05	62,298
2026-03-09	245.05	256.40	244.20	255.75	254.62	71,746
2026-03-06	249.00	255.00	249.00	249.80	248.70	146,530
2026-03-05	264.10	265.15	257.90	259.30	258.16	58,989
2026-03-04	252.30	264.80	252.30	260.65	259.50	77,774
2026-03-03	246.20	253.60	245.30	251.65	250.54	83,720
2026-03-02	244.60	253.35	242.20	249.95	248.85	49,970
2026-02-27	248.20	255.60	248.00	252.80	251.69	55,904
2026-02-26	262.00	266.90	248.40	251.15	250.04	229,732
2026-02-25	270.70	271.80	266.00	268.55	267.37	60,446
2026-02-24	271.05	272.20	266.35	270.75	269.56	60,934
2026-02-23	276.90	276.90	268.20	270.30	269.11	73,491
2026-02-20	280.10	285.80	276.10	278.95	277.72	177,254
2026-02-19	282.70	289.50	282.70	284.40	283.15	158,161
2026-02-18	282.50	286.10	275.20	284.60	283.35	97,781
2026-02-17	277.90	285.45	277.90	285.15	283.89	41,109
2026-02-16	275.20	280.70	275.20	279.30	278.07	120,195
2026-02-13	273.05	279.50	270.20	277.50	276.28	223,589
2026-02-12	263.70	276.20	263.70	271.80	270.60	107,013
2026-02-11	265.85	265.90	260.70	264.30	263.14	36,341
2026-02-10	264.50	266.30	262.80	265.55	264.38	53,398
2026-02-09	263.05	266.70	262.00	266.10	264.93	7,648

← NewerPage 3 of 5 · 253 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.