UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 105.35 | 107.60 | 105.35 | 107.18 | 105.19 | 452,686 |
| 2024-03-13 | 108.40 | 108.95 | 107.30 | 107.78 | 105.77 | 577,447 |
| 2024-03-12 | 106.60 | 109.50 | 106.60 | 108.50 | 106.49 | 96,648 |
| 2024-03-11 | 108.00 | 110.60 | 108.00 | 108.40 | 106.39 | 159,168 |
| 2024-03-08 | 108.55 | 110.30 | 108.55 | 109.93 | 107.88 | 673,873 |
| 2024-03-07 | 108.53 | 109.61 | 108.00 | 109.13 | 107.10 | 541,196 |
| 2024-03-06 | 106.55 | 109.10 | 106.55 | 109.03 | 107.00 | 219,585 |
| 2024-03-05 | 107.68 | 108.30 | 106.30 | 106.33 | 104.35 | 278,770 |
| 2024-03-04 | 107.65 | 109.25 | 107.65 | 107.98 | 105.97 | 229,195 |
| 2024-03-01 | 105.85 | 109.00 | 105.85 | 108.95 | 106.93 | 236,620 |
| 2024-02-29 | 102.65 | 106.90 | 102.65 | 106.08 | 104.11 | 155,606 |
| 2024-02-28 | 97.115 | 105.00 | 95.680 | 104.90 | 102.95 | 559,296 |
| 2024-02-27 | 97.160 | 97.220 | 95.960 | 96.930 | 95.131 | 223,024 |
| 2024-02-26 | 96.145 | 98.140 | 95.780 | 96.820 | 95.023 | 74,326 |
| 2024-02-23 | 95.875 | 96.880 | 95.660 | 96.590 | 94.797 | 89,801 |
| 2024-02-22 | 94.920 | 95.900 | 94.920 | 95.680 | 93.904 | 95,161 |
| 2024-02-21 | 94.840 | 94.840 | 93.840 | 94.130 | 92.383 | 96,371 |
| 2024-02-20 | 95.050 | 95.960 | 95.050 | 95.330 | 93.560 | 103,742 |
| 2024-02-19 | 94.310 | 95.820 | 94.160 | 95.610 | 93.835 | 377,401 |
| 2024-02-16 | 94.500 | 95.420 | 94.460 | 95.040 | 93.276 | 27,927 |
| 2024-02-15 | 93.647 | 94.625 | 93.647 | 94.430 | 92.677 | 43,789 |
| 2024-02-14 | 93.080 | 94.140 | 93.080 | 93.980 | 92.235 | 203,165 |
| 2024-02-13 | 94.650 | 95.340 | 92.840 | 93.290 | 91.558 | 114,237 |
| 2024-02-12 | 94.000 | 94.840 | 93.100 | 94.700 | 92.942 | 128,970 |
| 2024-02-09 | 90.100 | 93.683 | 89.520 | 93.370 | 91.637 | 248,530 |
| 2024-02-08 | 89.410 | 90.140 | 88.560 | 90.000 | 88.329 | 141,700 |
| 2024-02-07 | 87.020 | 89.343 | 87.020 | 88.860 | 87.210 | 92,753 |
| 2024-02-06 | 86.460 | 87.020 | 85.380 | 86.900 | 85.287 | 158,596 |
| 2024-02-05 | 86.800 | 86.900 | 85.831 | 85.940 | 84.345 | 73,515 |
| 2024-02-02 | 87.010 | 87.540 | 86.127 | 86.370 | 84.767 | 75,196 |
| 2024-02-01 | 87.090 | 87.840 | 86.580 | 86.640 | 85.032 | 124,305 |
| 2024-01-31 | 87.780 | 87.900 | 85.660 | 87.480 | 85.856 | 121,220 |
| 2024-01-30 | 85.760 | 86.431 | 85.180 | 86.060 | 84.462 | 28,815 |
| 2024-01-29 | 87.130 | 87.840 | 85.640 | 85.680 | 84.089 | 139,249 |
| 2024-01-26 | 86.000 | 87.320 | 85.740 | 87.250 | 85.630 | 112,964 |
| 2024-01-25 | 87.410 | 87.620 | 85.500 | 85.700 | 84.109 | 114,771 |
| 2024-01-24 | 84.640 | 87.100 | 84.640 | 86.990 | 85.375 | 117,846 |
| 2024-01-23 | 84.500 | 85.600 | 84.180 | 84.990 | 83.412 | 116,866 |
| 2024-01-22 | 84.000 | 85.140 | 81.760 | 84.450 | 82.882 | 383,650 |
| 2024-01-19 | 82.560 | 82.580 | 81.280 | 82.240 | 80.713 | 271,540 |
| 2024-01-18 | 81.810 | 82.840 | 81.720 | 81.960 | 80.438 | 117,921 |
| 2024-01-17 | 82.540 | 83.520 | 81.960 | 82.590 | 81.057 | 158,786 |
| 2024-01-16 | 83.010 | 83.600 | 82.500 | 83.340 | 81.793 | 169,359 |
| 2024-01-15 | 83.320 | 84.780 | 83.320 | 83.330 | 81.783 | 65,716 |
| 2024-01-12 | 83.380 | 84.860 | 82.320 | 84.130 | 82.568 | 187,765 |
| 2024-01-11 | 82.080 | 83.160 | 82.080 | 82.500 | 80.968 | 109,072 |
| 2024-01-10 | 82.100 | 83.269 | 81.680 | 82.780 | 81.243 | 139,258 |
| 2024-01-09 | 82.650 | 83.160 | 82.600 | 82.940 | 81.400 | 344,740 |
| 2024-01-08 | 82.210 | 82.865 | 81.580 | 82.530 | 80.998 | 111,036 |
| 2024-01-05 | 81.810 | 82.280 | 81.340 | 82.020 | 80.497 | 197,454 |
| 2024-01-04 | 80.813 | 81.840 | 80.813 | 81.780 | 80.262 | 141,586 |
| 2024-01-03 | 79.490 | 81.260 | 78.700 | 81.020 | 79.516 | 171,796 |
| 2024-01-02 | 79.720 | 79.720 | 78.780 | 79.150 | 77.681 | 195,148 |
| 2023-12-29 | 78.290 | 79.160 | 77.840 | 78.710 | 77.249 | 241,270 |
| 2023-12-28 | 78.920 | 79.240 | 78.240 | 78.600 | 77.141 | 109,624 |
| 2023-12-27 | 77.890 | 78.880 | 76.920 | 78.670 | 77.210 | 93,143 |
| 2023-12-22 | 76.210 | 77.880 | 75.740 | 76.370 | 74.952 | 125,101 |
| 2023-12-21 | 76.500 | 77.160 | 75.600 | 75.990 | 74.579 | 200,988 |
| 2023-12-20 | 76.460 | 77.380 | 76.160 | 76.630 | 75.207 | 476,779 |
| 2023-12-19 | 75.490 | 76.580 | 74.387 | 76.450 | 75.031 | 195,092 |
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.