UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 131.63 | 135.85 | 131.60 | 134.88 | 133.39 | 17,367 |
| 2024-06-11 | 130.00 | 137.25 | 129.00 | 131.48 | 130.03 | 36,328 |
| 2024-06-10 | 128.35 | 130.80 | 128.35 | 130.28 | 128.84 | 2,964 |
| 2024-06-07 | 129.45 | 130.70 | 129.05 | 129.95 | 128.52 | 13,799 |
| 2024-06-06 | 130.00 | 130.75 | 128.70 | 129.98 | 128.55 | 5,243 |
| 2024-06-05 | 128.45 | 130.60 | 128.45 | 129.45 | 128.03 | 12,781 |
| 2024-06-04 | 127.20 | 129.05 | 127.20 | 127.90 | 126.49 | 106,963 |
| 2024-06-03 | 128.00 | 129.75 | 126.75 | 128.58 | 127.16 | 18,696 |
| 2024-05-31 | 126.65 | 128.70 | 126.65 | 127.70 | 126.30 | 45,555 |
| 2024-05-30 | 125.60 | 126.95 | 125.60 | 126.18 | 124.79 | 58,856 |
| 2024-05-29 | 126.30 | 128.55 | 125.60 | 127.68 | 126.27 | 9,719 |
| 2024-05-28 | 128.00 | 128.95 | 126.90 | 127.08 | 125.68 | 112,988 |
| 2024-05-24 | 128.53 | 129.30 | 128.10 | 129.20 | 127.78 | 25,523 |
| 2024-05-23 | 127.53 | 129.50 | 126.60 | 128.90 | 127.48 | 200,649 |
| 2024-05-22 | 127.55 | 129.20 | 127.55 | 128.08 | 126.67 | 190,366 |
| 2024-05-21 | 126.20 | 128.40 | 125.00 | 127.63 | 126.22 | 161,675 |
| 2024-05-20 | 124.85 | 126.75 | 124.85 | 126.35 | 124.96 | 82,586 |
| 2024-05-17 | 120.80 | 124.30 | 120.80 | 124.25 | 122.88 | 8,324 |
| 2024-05-16 | 122.35 | 122.35 | 121.10 | 121.45 | 120.11 | 6,227 |
| 2024-05-15 | 121.45 | 123.10 | 121.45 | 122.73 | 121.38 | 17,449 |
| 2024-05-14 | 121.00 | 122.05 | 119.20 | 120.00 | 118.68 | 11,988 |
| 2024-05-13 | 121.20 | 123.75 | 121.20 | 121.48 | 120.14 | 8,414 |
| 2024-05-10 | 119.50 | 123.20 | 119.50 | 123.15 | 121.80 | 11,357 |
| 2024-05-09 | 120.53 | 120.75 | 118.10 | 118.55 | 117.25 | 34,602 |
| 2024-05-08 | 120.00 | 121.90 | 120.00 | 121.03 | 119.69 | 55,549 |
| 2024-05-07 | 119.65 | 120.85 | 119.65 | 119.73 | 118.41 | 15,126 |
| 2024-05-03 | 120.45 | 122.70 | 120.45 | 121.03 | 119.69 | 227,096 |
| 2024-05-02 | 124.45 | 125.30 | 119.95 | 121.80 | 120.46 | 87,897 |
| 2024-05-01 | 124.80 | 124.80 | 124.80 | 124.80 | 123.43 | 0 |
| 2024-04-30 | 123.40 | 125.30 | 123.40 | 124.80 | 123.43 | 37,033 |
| 2024-04-29 | 122.75 | 124.00 | 122.75 | 123.55 | 122.19 | 24,978 |
| 2024-04-26 | 123.05 | 124.85 | 122.05 | 124.75 | 123.38 | 97,240 |
| 2024-04-25 | 121.10 | 125.20 | 121.10 | 124.38 | 122.07 | 89,956 |
| 2024-04-24 | 120.60 | 122.00 | 120.60 | 120.98 | 118.73 | 72,031 |
| 2024-04-23 | 121.25 | 123.40 | 121.25 | 122.25 | 119.98 | 90,613 |
| 2024-04-22 | 121.30 | 124.50 | 120.45 | 123.00 | 120.72 | 78,026 |
| 2024-04-19 | 119.20 | 121.45 | 118.50 | 121.43 | 119.17 | 2,447,661 |
| 2024-04-18 | 120.00 | 121.10 | 119.98 | 120.10 | 117.87 | 163,475 |
| 2024-04-17 | 119.00 | 120.05 | 117.90 | 119.70 | 117.48 | 499,192 |
| 2024-04-16 | 118.40 | 120.20 | 117.55 | 119.60 | 117.38 | 19,771 |
| 2024-04-15 | 118.40 | 120.40 | 118.40 | 118.70 | 116.50 | 79,901 |
| 2024-04-12 | 117.63 | 122.50 | 117.60 | 120.88 | 118.63 | 122,204 |
| 2024-04-11 | 115.88 | 117.54 | 114.50 | 116.05 | 113.90 | 567,143 |
| 2024-04-10 | 113.35 | 115.77 | 113.35 | 115.18 | 113.04 | 161,113 |
| 2024-04-09 | 113.90 | 114.35 | 113.90 | 114.15 | 112.03 | 1,234,921 |
| 2024-04-08 | 114.00 | 115.05 | 113.45 | 114.85 | 112.72 | 33,349 |
| 2024-04-05 | 115.00 | 117.05 | 114.30 | 114.58 | 112.45 | 84,465 |
| 2024-04-04 | 113.70 | 118.45 | 113.70 | 116.28 | 114.12 | 105,096 |
| 2024-04-03 | 113.20 | 114.95 | 112.65 | 114.63 | 112.50 | 135,115 |
| 2024-04-02 | 113.50 | 115.10 | 113.50 | 114.38 | 112.25 | 172,763 |
| 2024-03-28 | 113.00 | 114.45 | 112.95 | 114.13 | 112.01 | 111,025 |
| 2024-03-27 | 114.00 | 114.20 | 113.20 | 114.03 | 111.91 | 123,929 |
| 2024-03-26 | 113.10 | 116.10 | 112.25 | 114.43 | 112.30 | 140,906 |
| 2024-03-25 | 113.83 | 115.65 | 113.55 | 115.43 | 113.28 | 273,161 |
| 2024-03-22 | 111.10 | 114.25 | 111.10 | 113.78 | 111.66 | 270,238 |
| 2024-03-21 | 107.58 | 111.76 | 107.00 | 111.43 | 109.36 | 284,014 |
| 2024-03-20 | 107.50 | 108.35 | 107.50 | 107.63 | 105.63 | 115,232 |
| 2024-03-19 | 106.80 | 108.55 | 106.80 | 108.23 | 106.22 | 310,638 |
| 2024-03-18 | 104.49 | 107.55 | 104.40 | 107.08 | 105.09 | 329,317 |
| 2024-03-15 | 106.68 | 107.55 | 104.40 | 104.40 | 102.46 | 396,666 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-01 | 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.