UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 184.65 | 185.25 | 181.15 | 182.45 | 180.44 | 78,818 |
| 2024-11-27 | 182.70 | 185.00 | 182.60 | 184.85 | 182.81 | 145,425 |
| 2024-11-26 | 184.00 | 185.55 | 181.25 | 182.25 | 180.24 | 212,873 |
| 2024-11-25 | 180.00 | 184.40 | 180.00 | 184.20 | 182.17 | 780,408 |
| 2024-11-22 | 175.00 | 180.00 | 175.00 | 180.00 | 178.02 | 223,681 |
| 2024-11-21 | 169.90 | 174.60 | 168.55 | 174.15 | 172.23 | 330,626 |
| 2024-11-20 | 166.25 | 170.15 | 165.15 | 169.90 | 168.03 | 304,728 |
| 2024-11-19 | 166.00 | 166.00 | 163.40 | 164.35 | 162.54 | 231,795 |
| 2024-11-18 | 166.75 | 168.40 | 164.80 | 166.00 | 164.17 | 242,111 |
| 2024-11-15 | 175.40 | 175.55 | 164.05 | 167.25 | 165.41 | 554,100 |
| 2024-11-14 | 182.35 | 183.10 | 178.00 | 178.00 | 176.04 | 321,656 |
| 2024-11-13 | 181.50 | 182.70 | 179.90 | 182.70 | 180.69 | 221,025 |
| 2024-11-12 | 183.90 | 185.70 | 181.90 | 181.90 | 179.90 | 276,339 |
| 2024-11-11 | 185.80 | 186.70 | 184.45 | 184.50 | 182.47 | 226,216 |
| 2024-11-08 | 183.05 | 185.75 | 181.65 | 184.40 | 182.37 | 278,903 |
| 2024-11-07 | 181.25 | 183.05 | 180.00 | 181.50 | 179.50 | 172,568 |
| 2024-11-06 | 182.80 | 186.50 | 182.25 | 182.25 | 180.24 | 268,416 |
| 2024-11-05 | 178.75 | 183.80 | 178.70 | 179.45 | 177.47 | 161,282 |
| 2024-11-04 | 179.45 | 181.30 | 177.60 | 178.15 | 176.19 | 120,674 |
| 2024-11-01 | 176.80 | 180.85 | 176.80 | 180.40 | 178.41 | 210,520 |
| 2024-10-31 | 178.60 | 178.60 | 175.80 | 176.80 | 174.85 | 209,189 |
| 2024-10-30 | 180.15 | 181.40 | 177.30 | 178.80 | 176.83 | 268,846 |
| 2024-10-29 | 178.00 | 181.40 | 177.80 | 179.70 | 177.72 | 187,739 |
| 2024-10-28 | 178.25 | 179.55 | 177.20 | 178.00 | 176.04 | 115,187 |
| 2024-10-25 | 175.70 | 180.55 | 175.70 | 178.75 | 176.78 | 190,999 |
| 2024-10-24 | 174.20 | 177.65 | 173.75 | 176.70 | 174.75 | 206,479 |
| 2024-10-23 | 171.10 | 173.85 | 171.05 | 173.75 | 171.84 | 172,763 |
| 2024-10-22 | 173.05 | 173.45 | 169.95 | 171.00 | 169.12 | 206,743 |
| 2024-10-21 | 173.40 | 175.90 | 172.70 | 173.95 | 172.03 | 124,340 |
| 2024-10-18 | 175.60 | 176.05 | 172.00 | 173.40 | 171.49 | 207,553 |
| 2024-10-17 | 171.65 | 176.70 | 171.65 | 176.70 | 174.75 | 269,025 |
| 2024-10-16 | 173.45 | 173.90 | 170.25 | 171.20 | 169.31 | 165,892 |
| 2024-10-15 | 173.30 | 174.80 | 172.40 | 173.30 | 171.39 | 189,699 |
| 2024-10-14 | 171.35 | 174.15 | 171.05 | 173.10 | 171.19 | 180,512 |
| 2024-10-11 | 167.25 | 172.40 | 167.25 | 171.10 | 169.22 | 163,829 |
| 2024-10-10 | 167.30 | 170.95 | 167.00 | 167.65 | 165.80 | 209,106 |
| 2024-10-09 | 167.00 | 167.75 | 163.90 | 166.55 | 164.72 | 114,920 |
| 2024-10-08 | 165.45 | 166.95 | 164.85 | 166.60 | 164.76 | 144,037 |
| 2024-10-07 | 166.65 | 167.20 | 164.60 | 165.20 | 163.38 | 164,905 |
| 2024-10-04 | 165.00 | 167.20 | 164.20 | 166.40 | 164.57 | 169,142 |
| 2024-10-03 | 164.35 | 165.35 | 162.25 | 165.35 | 163.53 | 189,564 |
| 2024-10-02 | 164.20 | 165.35 | 162.90 | 164.15 | 162.34 | 302,616 |
| 2024-10-01 | 162.65 | 167.05 | 162.40 | 165.75 | 163.92 | 231,846 |
| 2024-09-30 | 160.60 | 163.50 | 160.30 | 162.00 | 160.22 | 175,315 |
| 2024-09-27 | 162.75 | 163.55 | 160.30 | 161.35 | 159.57 | 216,992 |
| 2024-09-26 | 169.05 | 169.20 | 162.60 | 163.85 | 162.05 | 197,828 |
| 2024-09-25 | 166.25 | 168.85 | 165.50 | 168.60 | 166.74 | 161,062 |
| 2024-09-24 | 167.60 | 169.35 | 160.95 | 168.00 | 166.15 | 336,460 |
| 2024-09-23 | 163.00 | 167.25 | 161.95 | 163.40 | 161.60 | 216,498 |
| 2024-09-20 | 160.30 | 162.95 | 159.60 | 162.70 | 160.91 | 593,006 |
| 2024-09-19 | 160.05 | 160.55 | 158.85 | 160.05 | 158.29 | 182,000 |
| 2024-09-18 | 158.25 | 160.15 | 158.25 | 159.30 | 157.55 | 146,631 |
| 2024-09-17 | 164.50 | 164.65 | 158.85 | 158.85 | 157.10 | 197,480 |
| 2024-09-16 | 162.35 | 167.20 | 162.35 | 164.45 | 162.64 | 149,868 |
| 2024-09-13 | 162.90 | 163.20 | 160.35 | 162.95 | 161.15 | 147,346 |
| 2024-09-12 | 162.25 | 164.55 | 160.80 | 163.15 | 161.35 | 252,381 |
| 2024-09-11 | 160.05 | 161.80 | 158.15 | 161.15 | 159.37 | 219,099 |
| 2024-09-10 | 162.55 | 163.10 | 161.00 | 161.00 | 159.23 | 134,275 |
| 2024-09-09 | 160.45 | 162.90 | 160.40 | 162.80 | 161.01 | 111,101 |
| 2024-09-06 | 158.75 | 162.55 | 158.45 | 160.40 | 158.63 | 156,458 |
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.