UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 194.75 | 195.25 | 192.50 | 192.50 | 191.64 | 146,907 |
| 2025-08-14 | 189.50 | 194.60 | 189.50 | 194.30 | 193.44 | 121,417 |
| 2025-08-13 | 187.85 | 191.70 | 187.05 | 190.30 | 189.45 | 153,891 |
| 2025-08-12 | 186.40 | 187.60 | 186.10 | 187.05 | 186.22 | 88,867 |
| 2025-08-11 | 185.50 | 187.10 | 184.75 | 186.60 | 185.77 | 110,708 |
| 2025-08-08 | 185.35 | 185.85 | 183.90 | 184.50 | 183.68 | 129,563 |
| 2025-08-07 | 181.95 | 184.95 | 181.15 | 184.50 | 183.68 | 133,282 |
| 2025-08-06 | 187.00 | 187.40 | 182.30 | 182.80 | 181.99 | 213,706 |
| 2025-08-05 | 186.65 | 189.35 | 186.15 | 186.85 | 186.02 | 237,396 |
| 2025-08-04 | 185.60 | 185.80 | 182.70 | 184.65 | 183.83 | 231,017 |
| 2025-08-01 | 182.95 | 187.55 | 181.30 | 184.85 | 184.03 | 270,829 |
| 2025-07-31 | 200.00 | 206.50 | 188.85 | 190.45 | 189.60 | 500,052 |
| 2025-07-30 | 184.95 | 189.65 | 184.90 | 185.40 | 184.58 | 334,094 |
| 2025-07-29 | 180.40 | 186.10 | 180.35 | 185.05 | 184.23 | 307,328 |
| 2025-07-28 | 181.25 | 182.00 | 177.70 | 178.85 | 178.06 | 166,142 |
| 2025-07-25 | 178.90 | 180.80 | 177.60 | 178.15 | 177.36 | 115,360 |
| 2025-07-24 | 179.00 | 182.50 | 177.65 | 178.90 | 178.11 | 246,819 |
| 2025-07-23 | 174.45 | 177.85 | 174.05 | 177.85 | 177.06 | 266,510 |
| 2025-07-22 | 173.35 | 174.05 | 169.35 | 172.55 | 171.78 | 169,612 |
| 2025-07-21 | 173.85 | 176.25 | 171.70 | 173.30 | 172.53 | 124,034 |
| 2025-07-18 | 173.60 | 174.85 | 171.10 | 174.85 | 174.07 | 273,526 |
| 2025-07-17 | 170.75 | 174.70 | 170.40 | 174.00 | 173.23 | 242,060 |
| 2025-07-16 | 175.55 | 175.70 | 168.70 | 169.65 | 168.90 | 223,991 |
| 2025-07-15 | 172.25 | 174.50 | 170.05 | 170.70 | 169.94 | 147,764 |
| 2025-07-14 | 170.00 | 173.55 | 168.45 | 172.55 | 171.78 | 119,357 |
| 2025-07-11 | 172.00 | 173.30 | 170.25 | 170.95 | 170.19 | 197,580 |
| 2025-07-10 | 171.35 | 174.30 | 170.50 | 172.60 | 171.83 | 238,735 |
| 2025-07-09 | 166.40 | 171.10 | 165.10 | 170.30 | 169.54 | 207,080 |
| 2025-07-08 | 171.05 | 172.50 | 170.00 | 170.10 | 169.34 | 239,510 |
| 2025-07-07 | 168.95 | 171.10 | 167.15 | 169.90 | 169.15 | 214,206 |
| 2025-07-04 | 162.75 | 170.40 | 162.70 | 168.90 | 168.15 | 177,762 |
| 2025-07-03 | 166.05 | 166.90 | 162.75 | 163.60 | 162.87 | 146,993 |
| 2025-07-02 | 171.30 | 171.40 | 164.65 | 166.70 | 165.96 | 216,655 |
| 2025-07-01 | 166.50 | 167.95 | 165.60 | 166.85 | 166.11 | 174,886 |
| 2025-06-30 | 170.00 | 170.25 | 166.95 | 166.95 | 166.21 | 218,328 |
| 2025-06-27 | 169.50 | 172.95 | 169.40 | 170.20 | 169.44 | 228,287 |
| 2025-06-26 | 168.70 | 170.70 | 167.45 | 168.80 | 168.05 | 225,664 |
| 2025-06-25 | 165.95 | 172.70 | 165.95 | 168.90 | 168.15 | 268,863 |
| 2025-06-24 | 166.60 | 168.90 | 163.25 | 165.35 | 164.62 | 293,651 |
| 2025-06-23 | 160.85 | 166.35 | 160.60 | 164.40 | 163.67 | 252,214 |
| 2025-06-20 | 158.05 | 159.60 | 156.80 | 157.50 | 156.80 | 398,923 |
| 2025-06-19 | 154.20 | 159.00 | 153.65 | 157.65 | 156.95 | 112,647 |
| 2025-06-18 | 156.85 | 158.80 | 155.15 | 155.15 | 154.46 | 203,483 |
| 2025-06-17 | 160.25 | 163.25 | 158.05 | 158.15 | 157.45 | 184,021 |
| 2025-06-16 | 163.45 | 165.15 | 161.00 | 161.95 | 161.23 | 191,645 |
| 2025-06-13 | 161.95 | 168.65 | 161.95 | 163.45 | 162.72 | 170,515 |
| 2025-06-12 | 164.35 | 165.00 | 161.75 | 163.55 | 162.82 | 136,978 |
| 2025-06-11 | 162.70 | 165.15 | 161.80 | 164.80 | 164.07 | 187,199 |
| 2025-06-10 | 161.50 | 165.40 | 161.50 | 164.80 | 164.07 | 150,317 |
| 2025-06-09 | 162.10 | 162.55 | 160.45 | 160.50 | 159.79 | 104,621 |
| 2025-06-06 | 162.70 | 164.65 | 161.70 | 162.75 | 162.03 | 183,318 |
| 2025-06-05 | 161.60 | 163.40 | 160.30 | 162.70 | 161.98 | 133,816 |
| 2025-06-04 | 159.85 | 162.35 | 158.90 | 161.45 | 160.73 | 185,371 |
| 2025-06-03 | 161.95 | 162.90 | 157.10 | 158.95 | 158.24 | 229,661 |
| 2025-06-02 | 159.75 | 162.20 | 159.45 | 162.00 | 161.28 | 254,956 |
| 2025-05-30 | 153.10 | 160.05 | 153.10 | 159.90 | 159.19 | 1,076,143 |
| 2025-05-29 | 155.00 | 158.00 | 154.75 | 155.25 | 154.56 | 184,145 |
| 2025-05-28 | 157.25 | 157.60 | 154.80 | 154.80 | 154.11 | 223,358 |
| 2025-05-27 | 157.20 | 159.20 | 156.80 | 158.30 | 157.60 | 165,520 |
| 2025-05-26 | 157.15 | 158.50 | 156.65 | 157.35 | 156.65 | 126,454 |
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.