UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 159.75 | 162.10 | 152.95 | 154.85 | 154.16 | 283,474 |
| 2025-05-22 | 162.15 | 162.75 | 159.15 | 160.50 | 159.79 | 154,502 |
| 2025-05-21 | 159.85 | 164.05 | 159.85 | 163.65 | 162.92 | 180,478 |
| 2025-05-20 | 160.70 | 161.80 | 157.35 | 161.10 | 160.38 | 230,100 |
| 2025-05-19 | 157.30 | 160.45 | 156.80 | 159.75 | 159.04 | 166,349 |
| 2025-05-16 | 155.55 | 158.55 | 154.70 | 158.55 | 157.85 | 228,361 |
| 2025-05-15 | 151.50 | 154.50 | 150.70 | 154.50 | 153.81 | 197,329 |
| 2025-05-14 | 156.00 | 156.85 | 153.85 | 154.05 | 153.37 | 205,946 |
| 2025-05-13 | 159.60 | 162.25 | 156.40 | 156.65 | 155.95 | 201,900 |
| 2025-05-12 | 149.55 | 158.35 | 146.05 | 158.35 | 157.65 | 357,734 |
| 2025-05-09 | 153.30 | 156.20 | 152.20 | 154.35 | 153.66 | 198,172 |
| 2025-05-08 | 156.85 | 157.30 | 150.85 | 151.65 | 150.98 | 531,388 |
| 2025-05-07 | 157.95 | 159.50 | 155.00 | 156.45 | 155.76 | 385,398 |
| 2025-05-06 | 168.90 | 170.85 | 161.05 | 162.95 | 162.23 | 324,072 |
| 2025-05-05 | 168.70 | 171.15 | 168.55 | 169.70 | 168.95 | 282,453 |
| 2025-05-02 | 165.00 | 172.30 | 163.65 | 169.20 | 168.45 | 544,767 |
| 2025-04-30 | 156.90 | 163.75 | 156.85 | 161.15 | 160.43 | 519,171 |
| 2025-04-29 | 149.20 | 156.30 | 148.75 | 155.90 | 155.21 | 292,278 |
| 2025-04-28 | 149.60 | 150.50 | 148.20 | 149.50 | 148.84 | 221,017 |
| 2025-04-25 | 146.85 | 149.75 | 145.20 | 149.70 | 149.04 | 221,465 |
| 2025-04-24 | 144.30 | 147.35 | 143.15 | 147.35 | 145.73 | 204,753 |
| 2025-04-23 | 142.40 | 147.30 | 141.50 | 146.75 | 145.13 | 378,548 |
| 2025-04-22 | 135.75 | 140.20 | 135.40 | 140.20 | 138.66 | 350,994 |
| 2025-04-17 | 138.15 | 138.90 | 134.60 | 136.30 | 134.80 | 259,436 |
| 2025-04-16 | 141.00 | 141.00 | 137.25 | 138.40 | 136.88 | 243,345 |
| 2025-04-15 | 139.55 | 142.50 | 138.60 | 142.50 | 140.93 | 266,599 |
| 2025-04-14 | 137.55 | 139.20 | 135.30 | 139.10 | 137.57 | 303,706 |
| 2025-04-11 | 135.00 | 136.20 | 130.80 | 133.50 | 132.03 | 336,257 |
| 2025-04-10 | 150.00 | 150.00 | 134.25 | 134.65 | 133.17 | 600,866 |
| 2025-04-09 | 137.50 | 142.10 | 129.35 | 129.35 | 127.93 | 616,198 |
| 2025-04-08 | 145.55 | 149.80 | 144.95 | 146.90 | 145.28 | 383,345 |
| 2025-04-07 | 140.00 | 148.25 | 136.35 | 144.05 | 142.46 | 455,225 |
| 2025-04-04 | 157.50 | 158.20 | 148.90 | 150.65 | 148.99 | 439,319 |
| 2025-04-03 | 163.05 | 167.25 | 159.65 | 160.85 | 159.08 | 271,483 |
| 2025-04-02 | 161.10 | 163.65 | 156.75 | 162.70 | 160.91 | 294,374 |
| 2025-04-01 | 164.40 | 165.80 | 161.80 | 163.70 | 161.90 | 268,633 |
| 2025-03-31 | 163.30 | 164.50 | 160.55 | 162.75 | 160.96 | 318,931 |
| 2025-03-28 | 166.10 | 169.00 | 164.20 | 164.35 | 162.54 | 383,393 |
| 2025-03-27 | 166.10 | 168.90 | 165.85 | 166.15 | 164.32 | 259,607 |
| 2025-03-26 | 174.05 | 174.05 | 164.35 | 167.50 | 165.65 | 403,114 |
| 2025-03-25 | 178.90 | 180.80 | 174.65 | 175.25 | 173.32 | 247,391 |
| 2025-03-24 | 178.10 | 179.75 | 176.80 | 179.45 | 177.47 | 197,993 |
| 2025-03-21 | 178.85 | 180.25 | 176.30 | 178.75 | 176.78 | 600,838 |
| 2025-03-20 | 180.10 | 181.05 | 177.90 | 179.70 | 177.72 | 253,357 |
| 2025-03-19 | 181.65 | 182.70 | 179.55 | 180.80 | 178.81 | 252,460 |
| 2025-03-18 | 185.15 | 185.55 | 180.60 | 182.10 | 180.09 | 244,781 |
| 2025-03-17 | 180.10 | 184.95 | 179.60 | 184.95 | 182.91 | 233,495 |
| 2025-03-14 | 180.30 | 181.50 | 178.00 | 179.85 | 177.87 | 187,240 |
| 2025-03-13 | 181.20 | 182.70 | 179.00 | 180.60 | 178.61 | 327,916 |
| 2025-03-12 | 170.15 | 182.15 | 169.60 | 181.00 | 179.01 | 487,575 |
| 2025-03-11 | 169.00 | 171.15 | 166.50 | 169.35 | 167.48 | 373,235 |
| 2025-03-10 | 185.80 | 187.30 | 166.50 | 169.40 | 167.53 | 602,734 |
| 2025-03-07 | 190.70 | 196.30 | 188.45 | 188.50 | 186.42 | 311,737 |
| 2025-03-06 | 195.10 | 195.40 | 186.90 | 192.05 | 189.93 | 301,393 |
| 2025-03-05 | 195.25 | 196.40 | 193.20 | 195.65 | 193.49 | 391,834 |
| 2025-03-04 | 192.05 | 196.85 | 191.85 | 195.05 | 192.90 | 366,259 |
| 2025-03-03 | 183.70 | 192.20 | 183.40 | 192.20 | 190.08 | 418,008 |
| 2025-02-28 | 180.15 | 181.55 | 178.50 | 181.55 | 179.55 | 604,075 |
| 2025-02-27 | 186.30 | 188.70 | 176.55 | 180.25 | 178.26 | 363,562 |
| 2025-02-26 | 185.00 | 185.55 | 180.45 | 182.15 | 180.14 | 221,724 |
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.