UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 163.60 | 164.20 | 159.45 | 159.60 | 157.84 | 123,691 |
| 2024-09-04 | 159.60 | 164.25 | 158.80 | 164.25 | 162.44 | 149,708 |
| 2024-09-03 | 164.25 | 164.70 | 161.60 | 161.60 | 159.82 | 124,579 |
| 2024-09-02 | 163.70 | 164.25 | 163.05 | 164.20 | 162.39 | 62,135 |
| 2024-08-30 | 164.25 | 165.75 | 163.70 | 163.70 | 161.90 | 358,303 |
| 2024-08-29 | 161.80 | 164.65 | 161.80 | 164.15 | 162.34 | 116,882 |
| 2024-08-28 | 162.20 | 163.05 | 161.55 | 162.00 | 160.22 | 121,849 |
| 2024-08-27 | 162.25 | 162.80 | 158.45 | 161.90 | 160.12 | 144,857 |
| 2024-08-26 | 160.95 | 161.95 | 160.35 | 161.85 | 160.07 | 61,936 |
| 2024-08-23 | 161.50 | 162.65 | 160.20 | 160.95 | 159.18 | 140,038 |
| 2024-08-22 | 160.05 | 161.95 | 159.85 | 161.55 | 159.77 | 163,177 |
| 2024-08-21 | 158.00 | 161.55 | 157.30 | 159.75 | 157.99 | 213,645 |
| 2024-08-20 | 154.35 | 156.35 | 154.15 | 155.90 | 154.18 | 132,226 |
| 2024-08-19 | 153.05 | 154.30 | 150.75 | 154.30 | 152.60 | 122,130 |
| 2024-08-16 | 153.45 | 154.70 | 152.70 | 153.75 | 152.06 | 149,423 |
| 2024-08-15 | 150.80 | 153.30 | 150.80 | 153.30 | 151.61 | 271,977 |
| 2024-08-14 | 152.30 | 153.30 | 149.35 | 150.45 | 148.79 | 337,314 |
| 2024-08-13 | 154.50 | 154.65 | 152.55 | 153.65 | 151.96 | 148,356 |
| 2024-08-12 | 157.45 | 157.55 | 153.45 | 153.85 | 152.16 | 159,890 |
| 2024-08-09 | 156.65 | 157.90 | 155.60 | 157.60 | 155.86 | 163,353 |
| 2024-08-08 | 152.10 | 156.20 | 151.50 | 156.15 | 154.43 | 220,310 |
| 2024-08-07 | 148.30 | 154.60 | 148.30 | 152.20 | 150.52 | 220,537 |
| 2024-08-06 | 147.35 | 148.75 | 145.65 | 147.30 | 145.68 | 219,480 |
| 2024-08-05 | 150.45 | 150.45 | 141.65 | 146.55 | 144.94 | 454,130 |
| 2024-08-02 | 155.50 | 156.45 | 152.05 | 153.25 | 151.56 | 230,720 |
| 2024-08-01 | 155.45 | 156.95 | 154.15 | 155.55 | 153.84 | 310,548 |
| 2024-07-31 | 158.40 | 158.80 | 152.70 | 154.65 | 152.95 | 452,090 |
| 2024-07-30 | 158.30 | 160.80 | 158.25 | 158.35 | 156.61 | 296,951 |
| 2024-07-29 | 152.70 | 157.90 | 152.70 | 157.40 | 155.67 | 235,855 |
| 2024-07-26 | 150.00 | 152.15 | 147.90 | 152.05 | 150.38 | 275,047 |
| 2024-07-25 | 147.50 | 150.95 | 144.90 | 150.40 | 148.74 | 352,956 |
| 2024-07-24 | 144.85 | 146.90 | 143.35 | 146.55 | 144.94 | 227,608 |
| 2024-07-23 | 144.25 | 146.75 | 143.85 | 145.15 | 143.55 | 236,901 |
| 2024-07-22 | 140.00 | 145.00 | 140.00 | 143.90 | 142.31 | 255,706 |
| 2024-07-19 | 138.00 | 141.20 | 138.00 | 140.15 | 138.61 | 213,163 |
| 2024-07-18 | 141.25 | 143.20 | 137.15 | 137.15 | 135.64 | 295,530 |
| 2024-07-17 | 142.30 | 142.70 | 141.40 | 141.50 | 139.94 | 128,351 |
| 2024-07-16 | 143.30 | 143.40 | 142.05 | 142.65 | 141.08 | 154,030 |
| 2024-07-15 | 143.70 | 146.80 | 143.70 | 143.85 | 142.27 | 113,297 |
| 2024-07-12 | 144.15 | 146.10 | 143.75 | 143.85 | 142.27 | 197,549 |
| 2024-07-11 | 144.65 | 146.20 | 142.25 | 144.60 | 143.01 | 185,876 |
| 2024-07-10 | 143.70 | 145.00 | 142.95 | 145.00 | 143.40 | 137,785 |
| 2024-07-09 | 143.15 | 144.30 | 142.10 | 143.95 | 142.36 | 228,942 |
| 2024-07-08 | 143.00 | 143.80 | 142.10 | 142.80 | 141.23 | 148,355 |
| 2024-07-05 | 142.00 | 144.60 | 140.45 | 142.80 | 141.23 | 197,458 |
| 2024-07-04 | 139.30 | 142.20 | 138.85 | 141.65 | 140.09 | 99,620 |
| 2024-07-03 | 141.10 | 141.70 | 138.70 | 139.75 | 138.21 | 173,812 |
| 2024-07-02 | 139.70 | 141.60 | 138.85 | 141.35 | 139.79 | 213,190 |
| 2024-07-01 | 138.60 | 142.95 | 137.75 | 140.25 | 138.71 | 236,108 |
| 2024-06-28 | 138.45 | 138.85 | 137.30 | 138.70 | 137.17 | 194,222 |
| 2024-06-27 | 136.70 | 138.35 | 136.40 | 137.45 | 135.94 | 119,339 |
| 2024-06-26 | 137.05 | 138.25 | 135.60 | 136.80 | 135.29 | 175,618 |
| 2024-06-25 | 138.45 | 139.35 | 136.65 | 136.65 | 135.14 | 283,752 |
| 2024-06-24 | 139.55 | 140.00 | 137.55 | 138.85 | 137.32 | 339,776 |
| 2024-06-21 | 136.40 | 139.10 | 135.50 | 139.10 | 137.57 | 1,320,992 |
| 2024-06-20 | 138.10 | 138.15 | 133.95 | 136.85 | 135.34 | 259,159 |
| 2024-06-19 | 138.40 | 139.05 | 137.05 | 139.05 | 137.52 | 154,169 |
| 2024-06-18 | 137.40 | 138.90 | 137.00 | 138.55 | 137.02 | 204,643 |
| 2024-06-17 | 137.55 | 137.60 | 136.10 | 137.20 | 135.69 | 143,954 |
| 2024-06-14 | 135.95 | 138.55 | 133.95 | 137.85 | 136.33 | 265,472 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 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.