UCB SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	184.88	187.55	183.15	184.95	182.92	7,939
2025-02-24	181.40	183.15	181.00	181.93	179.92	5,387
2025-02-21	178.10	181.55	177.55	181.20	179.21	7,841
2025-02-20	179.73	181.95	178.70	179.98	178.00	194,140
2025-02-19	183.70	183.70	178.90	179.45	177.48	10,916
2025-02-18	183.00	184.30	180.25	184.20	182.17	8,306
2025-02-17	180.25	184.95	180.25	181.93	179.92	4,453
2025-02-14	186.00	187.10	180.20	180.40	178.42	250,149
2025-02-13	191.55	191.55	186.25	186.95	184.89	32,880
2025-02-12	188.50	190.35	188.50	190.10	188.01	168,242
2025-02-11	189.83	192.05	188.35	189.20	187.12	10,081
2025-02-10	188.30	191.90	187.10	191.40	189.30	6,147
2025-02-07	182.85	194.00	182.85	189.78	187.69	19,626
2025-02-06	187.83	188.10	184.40	185.20	183.16	371,266
2025-02-05	183.60	186.90	183.60	186.08	184.03	369,370
2025-02-04	188.00	188.00	182.30	184.35	182.32	375,228
2025-02-03	185.00	189.20	184.60	185.15	183.11	40,039
2025-01-31	188.00	191.55	187.05	188.30	186.23	4,928
2025-01-30	190.98	192.75	188.95	189.60	187.52	100,046
2025-01-29	190.50	193.75	190.35	190.63	188.53	6,365
2025-01-28	190.00	192.45	186.75	188.95	186.87	234,691
2025-01-27	185.00	188.05	183.30	187.30	185.24	15,121
2025-01-24	183.63	189.45	181.85	188.55	186.48	37,212
2025-01-23	182.40	184.60	181.75	183.93	181.90	48,539
2025-01-22	185.58	185.75	183.10	183.73	181.71	35,493
2025-01-21	183.25	184.80	182.80	183.23	181.21	16,830
2025-01-20	182.53	186.25	182.30	183.60	181.58	128,517
2025-01-17	192.90	192.90	181.20	181.98	179.97	6,967
2025-01-16	192.00	193.90	190.15	191.13	189.02	5,625
2025-01-15	190.98	191.60	188.75	190.73	188.63	41,693
2025-01-14	190.00	192.10	188.90	190.18	188.08	11,471
2025-01-13	194.98	195.20	191.25	192.20	190.09	101,626
2025-01-10	195.53	197.20	194.40	195.90	193.75	14,752
2025-01-09	195.10	198.70	195.10	197.73	195.55	69,041
2025-01-08	192.98	196.50	192.20	194.58	192.44	490,110
2025-01-07	190.70	192.65	189.15	191.40	189.30	9,980
2025-01-06	190.80	191.50	188.30	191.10	189.00	85,981
2025-01-03	191.53	192.33	190.35	191.78	189.67	9,409
2025-01-02	188.10	192.55	187.40	192.55	190.43	6,185
2024-12-31	187.65	192.20	187.65	189.88	187.79	1,380
2024-12-30	190.00	191.95	187.65	188.40	186.33	11,013
2024-12-27	190.50	192.65	190.30	191.00	188.90	30,304
2024-12-24	191.75	192.75	191.05	191.43	189.32	483
2024-12-23	186.10	191.65	180.45	191.53	189.42	84,258
2024-12-20	183.88	186.60	179.80	185.98	183.93	10,694
2024-12-19	183.25	185.55	182.85	184.55	182.52	21,492
2024-12-18	185.25	187.60	185.25	187.55	185.49	44,638
2024-12-17	181.30	186.70	178.90	185.98	183.93	87,903
2024-12-16	183.83	186.00	181.20	185.43	183.39	46,901
2024-12-13	180.60	183.10	180.60	181.23	179.23	13,802
2024-12-12	179.93	184.50	179.50	182.40	180.39	41,947
2024-12-11	179.78	181.40	179.15	180.55	178.56	51,221
2024-12-10	182.00	184.95	179.85	180.73	178.74	13,844
2024-12-09	185.58	186.00	180.70	181.45	179.46	4,951
2024-12-06	186.20	186.20	183.20	185.80	183.76	299,160
2024-12-05	188.05	189.35	181.95	185.45	183.41	91,815
2024-12-04	188.35	189.25	186.30	188.48	186.40	11,805
2024-12-03	186.35	189.95	186.35	188.25	186.18	40,705
2024-12-02	185.00	186.95	184.75	185.63	183.58	60,171
2024-11-29	181.00	185.70	181.00	185.63	183.58	28,515

← NewerPage 8 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.