UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 262.00 | 267.60 | 258.30 | 262.90 | 261.74 | 45,129 |
| 2026-02-05 | 268.85 | 268.85 | 260.70 | 266.55 | 265.38 | 80,775 |
| 2026-02-04 | 261.05 | 269.50 | 257.50 | 267.65 | 266.47 | 192,950 |
| 2026-02-03 | 263.05 | 264.80 | 258.10 | 258.70 | 257.56 | 6,608 |
| 2026-02-02 | 254.20 | 261.50 | 254.20 | 260.45 | 259.30 | 37,375 |
| 2026-01-30 | 253.85 | 256.15 | 252.40 | 254.45 | 253.33 | 46,433 |
| 2026-01-29 | 254.60 | 254.60 | 250.90 | 253.85 | 252.73 | 111,577 |
| 2026-01-28 | 259.10 | 259.10 | 250.35 | 252.40 | 251.29 | 243,524 |
| 2026-01-27 | 261.45 | 262.90 | 258.10 | 262.70 | 261.54 | 40,786 |
| 2026-01-26 | 256.70 | 259.60 | 254.30 | 258.75 | 257.61 | 40,821 |
| 2026-01-23 | 259.65 | 262.20 | 256.30 | 257.00 | 255.87 | 125,899 |
| 2026-01-22 | 253.45 | 260.00 | 253.00 | 259.65 | 258.51 | 23,349 |
| 2026-01-21 | 256.00 | 256.20 | 252.15 | 252.60 | 251.49 | 22,770 |
| 2026-01-20 | 253.35 | 256.40 | 251.00 | 255.40 | 254.27 | 67,819 |
| 2026-01-19 | 260.40 | 263.60 | 257.10 | 257.10 | 255.97 | 78,876 |
| 2026-01-16 | 262.00 | 268.20 | 262.00 | 265.15 | 263.98 | 57,934 |
| 2026-01-15 | 257.45 | 261.50 | 256.90 | 260.20 | 259.05 | 122,215 |
| 2026-01-14 | 254.10 | 261.30 | 254.10 | 257.35 | 256.22 | 30,988 |
| 2026-01-13 | 252.60 | 255.30 | 250.30 | 254.05 | 252.93 | 41,192 |
| 2026-01-12 | 250.00 | 255.70 | 248.00 | 252.30 | 251.19 | 78,221 |
| 2026-01-09 | 252.10 | 257.25 | 251.00 | 254.85 | 253.73 | 24,454 |
| 2026-01-08 | 249.90 | 259.70 | 249.90 | 253.20 | 252.08 | 108,536 |
| 2026-01-07 | 253.45 | 258.10 | 251.00 | 255.15 | 254.03 | 12,858 |
| 2026-01-06 | 237.55 | 252.60 | 236.40 | 251.05 | 249.94 | 11,689 |
| 2026-01-05 | 237.55 | 240.70 | 232.60 | 234.25 | 233.22 | 34,046 |
| 2026-01-02 | 235.05 | 240.25 | 234.20 | 235.40 | 234.36 | 36,696 |
| 2025-12-31 | 236.30 | 238.60 | 236.30 | 236.50 | 235.46 | 1,777 |
| 2025-12-30 | 235.05 | 238.00 | 234.80 | 236.20 | 235.16 | 5,699 |
| 2025-12-29 | 236.00 | 239.00 | 234.90 | 235.90 | 234.86 | 16,901 |
| 2025-12-24 | 235.15 | 240.00 | 235.15 | 235.15 | 234.11 | 4,401 |
| 2025-12-23 | 236.70 | 241.60 | 236.70 | 241.00 | 239.94 | 14,083 |
| 2025-12-22 | 239.25 | 240.20 | 236.60 | 237.70 | 236.65 | 168,248 |
| 2025-12-19 | 235.35 | 241.20 | 235.35 | 240.80 | 239.74 | 56,773 |
| 2025-12-18 | 233.55 | 237.20 | 233.10 | 235.85 | 234.81 | 112,467 |
| 2025-12-17 | 236.50 | 240.40 | 233.70 | 234.80 | 233.77 | 99,208 |
| 2025-12-16 | 237.55 | 239.90 | 236.00 | 236.35 | 235.31 | 35,559 |
| 2025-12-15 | 237.05 | 238.20 | 234.50 | 237.95 | 236.90 | 95,636 |
| 2025-12-12 | 238.60 | 239.70 | 234.90 | 235.60 | 234.56 | 115,882 |
| 2025-12-11 | 240.00 | 241.60 | 238.35 | 240.85 | 239.79 | 11,948 |
| 2025-12-10 | 242.70 | 244.30 | 240.60 | 242.10 | 241.03 | 326,348 |
| 2025-12-09 | 248.60 | 248.60 | 240.35 | 241.35 | 240.29 | 83,790 |
| 2025-12-08 | 250.00 | 252.75 | 246.60 | 247.80 | 246.71 | 12,375 |
| 2025-12-05 | 252.00 | 262.00 | 245.20 | 248.00 | 246.91 | 82,524 |
| 2025-12-04 | 237.75 | 241.40 | 237.50 | 240.15 | 239.09 | 13,269 |
| 2025-12-03 | 242.70 | 246.60 | 239.80 | 240.45 | 239.39 | 23,388 |
| 2025-12-02 | 237.50 | 243.15 | 237.50 | 241.10 | 240.04 | 394,709 |
| 2025-12-01 | 239.15 | 242.35 | 237.50 | 238.30 | 237.25 | 204,338 |
| 2025-11-28 | 237.45 | 241.50 | 233.30 | 240.95 | 239.89 | 41,354 |
| 2025-11-27 | 237.05 | 238.50 | 235.60 | 238.20 | 237.15 | 27,770 |
| 2025-11-26 | 237.05 | 240.40 | 236.80 | 238.45 | 237.40 | 54,453 |
| 2025-11-25 | 234.90 | 236.90 | 232.80 | 235.75 | 234.71 | 34,558 |
| 2025-11-24 | 232.95 | 237.70 | 232.95 | 236.85 | 235.81 | 154,549 |
| 2025-11-21 | 225.85 | 235.10 | 225.70 | 233.25 | 232.22 | 46,248 |
| 2025-11-20 | 231.75 | 235.00 | 229.60 | 229.95 | 228.94 | 88,988 |
| 2025-11-19 | 227.70 | 233.35 | 227.70 | 230.90 | 229.88 | 35,946 |
| 2025-11-18 | 225.05 | 228.30 | 224.10 | 228.20 | 227.19 | 164,576 |
| 2025-11-17 | 226.30 | 228.60 | 225.90 | 228.15 | 227.14 | 15,926 |
| 2025-11-14 | 221.85 | 227.15 | 217.00 | 226.85 | 225.85 | 68,829 |
| 2025-11-13 | 230.00 | 232.00 | 221.80 | 223.15 | 222.17 | 30,422 |
| 2025-11-12 | 232.60 | 232.60 | 227.60 | 230.00 | 228.99 | 72,677 |
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.