UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 236.30 | 249.90 | 214.20 | 216.55 | 216.55 | 517,738 |
| 2026-07-29 | 251.40 | 251.40 | 247.50 | 249.55 | 249.55 | 139,273 |
| 2026-07-28 | 245.85 | 250.20 | 243.10 | 246.65 | 246.65 | 100,446 |
| 2026-07-27 | 243.70 | 247.15 | 243.70 | 245.70 | 245.70 | 41,884 |
| 2026-07-24 | 242.00 | 249.60 | 242.00 | 245.95 | 245.95 | 20,589 |
| 2026-07-23 | 243.05 | 243.10 | 239.40 | 241.85 | 241.85 | 30,810 |
| 2026-07-22 | 241.80 | 245.30 | 241.80 | 242.10 | 242.10 | 91,824 |
| 2026-07-21 | 241.55 | 243.90 | 237.00 | 238.20 | 238.20 | 459,292 |
| 2026-07-20 | 241.20 | 241.20 | 237.60 | 238.32 | 238.32 | 455,962 |
| 2026-07-17 | 236.60 | 239.30 | 235.20 | 238.25 | 238.25 | 110,851 |
| 2026-07-16 | 237.70 | 237.70 | 233.80 | 236.95 | 236.95 | 528,760 |
| 2026-07-15 | 235.15 | 236.80 | 231.00 | 235.55 | 235.55 | 25,252 |
| 2026-07-14 | 234.50 | 234.50 | 230.90 | 232.90 | 232.90 | 192,050 |
| 2026-07-13 | 237.05 | 238.80 | 232.60 | 237.90 | 237.90 | 16,512 |
| 2026-07-10 | 253.60 | 253.60 | 236.70 | 237.30 | 237.30 | 21,952 |
| 2026-07-09 | 251.85 | 254.30 | 247.80 | 250.90 | 250.90 | 91,112 |
| 2026-07-08 | 252.40 | 252.40 | 247.50 | 248.60 | 248.60 | 60,307 |
| 2026-07-07 | 252.30 | 255.75 | 252.30 | 254.14 | 254.14 | 39,411 |
| 2026-07-06 | 253.05 | 260.60 | 252.80 | 260.20 | 260.20 | 7,533 |
| 2026-07-03 | 260.10 | 264.80 | 255.70 | 259.95 | 259.95 | 9,813 |
| 2026-07-02 | 258.20 | 266.00 | 258.20 | 265.30 | 265.30 | 20,487 |
| 2026-07-01 | 264.40 | 267.60 | 256.10 | 257.65 | 257.65 | 39,618 |
| 2026-06-30 | 267.05 | 267.30 | 261.80 | 262.00 | 262.00 | 23,518 |
| 2026-06-29 | 260.00 | 264.90 | 257.20 | 262.62 | 262.62 | 13,611 |
| 2026-06-26 | 257.85 | 259.90 | 255.20 | 258.55 | 258.55 | 32,718 |
| 2026-06-25 | 255.85 | 258.55 | 252.30 | 258.55 | 258.55 | 62,436 |
| 2026-06-24 | 251.00 | 255.20 | 251.00 | 254.10 | 254.10 | 6,025 |
| 2026-06-23 | 249.05 | 253.80 | 245.70 | 253.19 | 253.19 | 114,838 |
| 2026-06-22 | 249.05 | 249.80 | 243.30 | 249.70 | 249.70 | 27,388 |
| 2026-06-19 | 251.05 | 252.40 | 247.10 | 249.05 | 249.05 | 169,108 |
| 2026-06-18 | 254.90 | 254.90 | 245.40 | 247.45 | 247.45 | 5,818 |
| 2026-06-17 | 252.70 | 252.70 | 246.20 | 252.25 | 252.25 | 45,731 |
| 2026-06-16 | 258.00 | 258.00 | 249.20 | 253.18 | 253.18 | 62,699 |
| 2026-06-15 | 272.00 | 272.00 | 257.60 | 260.20 | 260.20 | 41,038 |
| 2026-06-12 | 274.00 | 275.50 | 259.70 | 274.25 | 274.25 | 10,313 |
| 2026-06-11 | 267.65 | 271.00 | 264.00 | 270.30 | 270.30 | 108,103 |
| 2026-06-10 | 265.55 | 266.80 | 261.95 | 264.30 | 264.30 | 16,397 |
| 2026-06-09 | 259.25 | 265.40 | 253.90 | 264.40 | 264.40 | 102,976 |
| 2026-06-08 | 256.00 | 263.00 | 255.70 | 261.00 | 261.00 | 26,122 |
| 2026-06-05 | 263.15 | 265.00 | 257.80 | 263.20 | 263.20 | 146,228 |
| 2026-06-04 | 250.00 | 260.60 | 250.00 | 260.45 | 260.45 | 23,180 |
| 2026-06-03 | 246.90 | 252.40 | 244.30 | 251.95 | 251.95 | 51,006 |
| 2026-06-02 | 253.35 | 258.70 | 245.90 | 253.40 | 253.40 | 94,084 |
| 2026-06-01 | 249.05 | 257.20 | 246.90 | 254.10 | 254.10 | 221,370 |
| 2026-05-29 | 244.40 | 252.70 | 244.40 | 250.20 | 250.20 | 19,859 |
| 2026-05-28 | 240.00 | 244.70 | 239.40 | 244.25 | 244.25 | 28,500 |
| 2026-05-27 | 245.05 | 249.30 | 244.10 | 245.05 | 245.05 | 27,720 |
| 2026-05-26 | 244.00 | 244.40 | 242.20 | 243.40 | 243.40 | 12,131 |
| 2026-05-22 | 242.80 | 242.80 | 240.50 | 242.15 | 242.15 | 47,310 |
| 2026-05-21 | 235.90 | 241.80 | 235.90 | 240.90 | 240.90 | 27,383 |
| 2026-05-20 | 234.90 | 239.60 | 234.40 | 238.11 | 238.11 | 160,813 |
| 2026-05-19 | 229.90 | 238.10 | 229.90 | 234.54 | 234.54 | 380,748 |
| 2026-05-18 | 233.45 | 235.85 | 228.70 | 233.29 | 233.29 | 118,630 |
| 2026-05-15 | 238.00 | 240.70 | 236.80 | 237.55 | 237.55 | 23,266 |
| 2026-05-14 | 239.10 | 240.80 | 239.10 | 239.15 | 239.15 | 3,148 |
| 2026-05-13 | 237.50 | 246.50 | 237.50 | 238.65 | 238.65 | 454,439 |
| 2026-05-12 | 237.45 | 242.30 | 230.00 | 238.94 | 238.94 | 17,718 |
| 2026-05-11 | 234.00 | 236.90 | 232.50 | 235.00 | 235.00 | 21,751 |
| 2026-05-08 | 231.75 | 235.20 | 230.00 | 234.30 | 234.30 | 30,129 |
| 2026-05-07 | 237.70 | 237.70 | 231.25 | 231.55 | 231.55 | 104,726 |
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.