UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-13 | 134.60 | 136.45 | 134.35 | 135.95 | 134.45 | 222,728 |
| 2024-06-12 | 131.65 | 135.90 | 131.35 | 135.25 | 133.76 | 356,161 |
| 2024-06-11 | 130.75 | 137.30 | 129.00 | 131.40 | 129.95 | 655,061 |
| 2024-06-10 | 128.85 | 130.40 | 128.85 | 130.05 | 128.62 | 268,269 |
| 2024-06-07 | 129.85 | 130.65 | 129.75 | 130.00 | 128.57 | 203,161 |
| 2024-06-06 | 129.80 | 131.05 | 129.60 | 129.90 | 128.47 | 198,924 |
| 2024-06-05 | 128.00 | 130.60 | 128.00 | 129.50 | 128.07 | 317,327 |
| 2024-06-04 | 127.70 | 129.15 | 127.15 | 127.75 | 126.34 | 348,267 |
| 2024-06-03 | 128.05 | 129.75 | 126.70 | 127.70 | 126.29 | 254,971 |
| 2024-05-31 | 126.50 | 128.70 | 126.50 | 128.65 | 127.23 | 1,149,866 |
| 2024-05-30 | 126.75 | 127.25 | 125.50 | 126.50 | 125.11 | 217,042 |
| 2024-05-29 | 126.35 | 128.55 | 126.15 | 127.20 | 125.80 | 208,104 |
| 2024-05-28 | 127.75 | 128.90 | 126.85 | 127.25 | 125.85 | 182,616 |
| 2024-05-27 | 128.35 | 128.65 | 127.80 | 128.15 | 126.74 | 125,770 |
| 2024-05-24 | 128.45 | 129.40 | 128.05 | 128.50 | 127.08 | 243,019 |
| 2024-05-23 | 127.50 | 129.50 | 127.50 | 129.50 | 128.07 | 257,310 |
| 2024-05-22 | 127.45 | 129.15 | 127.45 | 127.60 | 126.19 | 332,622 |
| 2024-05-21 | 126.50 | 128.40 | 124.80 | 128.40 | 126.99 | 359,445 |
| 2024-05-20 | 125.00 | 126.80 | 124.60 | 126.70 | 125.30 | 159,685 |
| 2024-05-17 | 120.70 | 124.70 | 120.55 | 124.70 | 123.33 | 282,474 |
| 2024-05-16 | 122.55 | 122.70 | 120.75 | 121.50 | 120.16 | 136,436 |
| 2024-05-15 | 121.80 | 123.20 | 121.45 | 122.55 | 121.20 | 245,729 |
| 2024-05-14 | 121.50 | 122.45 | 119.10 | 120.25 | 118.93 | 280,196 |
| 2024-05-13 | 122.75 | 122.95 | 121.20 | 122.05 | 120.71 | 175,022 |
| 2024-05-10 | 119.50 | 123.35 | 119.45 | 123.00 | 121.65 | 215,199 |
| 2024-05-09 | 120.55 | 120.90 | 118.10 | 118.75 | 117.44 | 243,924 |
| 2024-05-08 | 120.00 | 121.90 | 119.85 | 121.25 | 119.91 | 189,995 |
| 2024-05-07 | 119.65 | 121.05 | 119.55 | 119.90 | 118.58 | 372,920 |
| 2024-05-06 | 120.45 | 121.85 | 119.05 | 119.30 | 117.99 | 177,684 |
| 2024-05-03 | 122.25 | 122.80 | 120.45 | 120.45 | 119.12 | 329,565 |
| 2024-05-02 | 124.15 | 124.15 | 119.80 | 121.85 | 120.51 | 381,861 |
| 2024-04-30 | 123.45 | 125.25 | 123.15 | 124.55 | 123.18 | 283,966 |
| 2024-04-29 | 123.95 | 123.95 | 122.60 | 123.55 | 122.19 | 248,492 |
| 2024-04-26 | 123.30 | 125.15 | 121.85 | 124.55 | 123.18 | 371,409 |
| 2024-04-25 | 120.60 | 125.20 | 120.60 | 125.10 | 122.78 | 349,967 |
| 2024-04-24 | 121.50 | 122.20 | 120.40 | 120.80 | 118.56 | 179,471 |
| 2024-04-23 | 122.35 | 123.35 | 121.75 | 121.75 | 119.49 | 184,505 |
| 2024-04-22 | 121.75 | 124.60 | 121.75 | 122.00 | 119.74 | 311,888 |
| 2024-04-19 | 119.00 | 121.40 | 118.40 | 121.20 | 118.95 | 196,717 |
| 2024-04-18 | 120.00 | 121.10 | 119.70 | 120.00 | 117.77 | 265,450 |
| 2024-04-17 | 118.55 | 120.05 | 117.85 | 119.90 | 117.68 | 269,115 |
| 2024-04-16 | 118.15 | 119.75 | 117.75 | 119.35 | 117.14 | 161,950 |
| 2024-04-15 | 120.00 | 120.35 | 118.30 | 119.45 | 117.24 | 284,277 |
| 2024-04-12 | 117.65 | 122.60 | 117.45 | 120.65 | 118.41 | 501,871 |
| 2024-04-11 | 116.45 | 117.55 | 115.00 | 117.55 | 115.37 | 255,267 |
| 2024-04-10 | 114.35 | 115.70 | 113.95 | 115.20 | 113.06 | 200,152 |
| 2024-04-09 | 113.90 | 114.50 | 113.75 | 114.05 | 111.94 | 194,946 |
| 2024-04-08 | 114.00 | 114.95 | 113.20 | 114.45 | 112.33 | 235,133 |
| 2024-04-05 | 114.75 | 117.10 | 114.20 | 114.35 | 112.23 | 290,958 |
| 2024-04-04 | 114.50 | 118.50 | 114.50 | 116.35 | 114.19 | 365,858 |
| 2024-04-03 | 114.10 | 114.95 | 112.65 | 114.95 | 112.82 | 319,176 |
| 2024-04-02 | 114.10 | 115.10 | 113.60 | 114.80 | 112.67 | 351,651 |
| 2024-03-28 | 113.15 | 114.40 | 112.90 | 114.40 | 112.28 | 257,855 |
| 2024-03-27 | 114.00 | 114.45 | 112.95 | 113.75 | 111.64 | 299,524 |
| 2024-03-26 | 114.60 | 115.05 | 112.15 | 114.50 | 112.38 | 361,607 |
| 2024-03-25 | 115.00 | 115.65 | 114.65 | 115.40 | 113.26 | 455,533 |
| 2024-03-22 | 111.25 | 114.25 | 111.05 | 114.25 | 112.13 | 583,140 |
| 2024-03-21 | 107.50 | 111.75 | 107.30 | 111.75 | 109.68 | 576,973 |
| 2024-03-20 | 108.00 | 108.30 | 107.40 | 107.65 | 105.65 | 229,815 |
| 2024-03-19 | 107.35 | 108.55 | 107.30 | 108.30 | 106.29 | 281,321 |
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.