UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 229.00 | 229.00 | 225.30 | 227.25 | 226.25 | 333,255 |
| 2025-11-10 | 223.45 | 229.50 | 223.45 | 224.25 | 223.26 | 27,877 |
| 2025-11-07 | 224.90 | 232.50 | 222.60 | 226.10 | 225.10 | 80,274 |
| 2025-11-06 | 218.30 | 221.20 | 214.40 | 220.15 | 219.18 | 37,348 |
| 2025-11-05 | 214.50 | 217.40 | 213.80 | 215.80 | 214.85 | 8,461 |
| 2025-11-04 | 219.05 | 220.00 | 217.10 | 217.55 | 216.59 | 45,004 |
| 2025-11-03 | 219.05 | 222.90 | 218.70 | 218.75 | 217.79 | 22,877 |
| 2025-10-31 | 232.90 | 237.90 | 218.80 | 220.45 | 219.48 | 57,397 |
| 2025-10-30 | 232.70 | 238.20 | 232.70 | 235.70 | 234.66 | 39,863 |
| 2025-10-29 | 228.20 | 235.60 | 228.20 | 233.70 | 232.67 | 575,843 |
| 2025-10-28 | 238.30 | 239.00 | 224.30 | 225.70 | 224.71 | 228,527 |
| 2025-10-27 | 237.15 | 240.30 | 232.00 | 238.60 | 237.55 | 109,314 |
| 2025-10-24 | 245.15 | 248.90 | 242.40 | 243.40 | 242.33 | 112,888 |
| 2025-10-23 | 244.60 | 247.00 | 244.40 | 246.65 | 245.56 | 53,055 |
| 2025-10-22 | 253.05 | 253.20 | 245.10 | 246.30 | 245.21 | 29,729 |
| 2025-10-21 | 248.10 | 256.20 | 247.00 | 253.35 | 252.23 | 153,597 |
| 2025-10-20 | 250.30 | 253.90 | 249.90 | 253.15 | 252.03 | 79,374 |
| 2025-10-17 | 252.00 | 253.30 | 247.40 | 249.15 | 248.05 | 22,484 |
| 2025-10-16 | 255.05 | 257.80 | 253.00 | 254.75 | 253.63 | 21,369 |
| 2025-10-15 | 260.10 | 260.10 | 254.20 | 257.15 | 256.02 | 57,818 |
| 2025-10-14 | 259.05 | 260.90 | 256.45 | 257.60 | 256.46 | 31,283 |
| 2025-10-13 | 255.20 | 260.55 | 255.20 | 260.05 | 258.90 | 113,371 |
| 2025-10-10 | 259.00 | 259.00 | 255.30 | 255.90 | 254.77 | 43,218 |
| 2025-10-09 | 254.80 | 263.20 | 254.80 | 261.10 | 259.95 | 53,319 |
| 2025-10-08 | 254.00 | 259.40 | 254.00 | 257.25 | 256.12 | 84,957 |
| 2025-10-07 | 251.05 | 253.90 | 249.60 | 251.55 | 250.44 | 104,564 |
| 2025-10-06 | 250.30 | 256.80 | 250.30 | 253.90 | 252.78 | 349,888 |
| 2025-10-03 | 245.40 | 253.30 | 245.40 | 252.30 | 251.19 | 69,338 |
| 2025-10-02 | 247.25 | 251.20 | 244.80 | 245.75 | 244.67 | 207,965 |
| 2025-10-01 | 245.15 | 247.20 | 242.40 | 245.85 | 244.77 | 93,908 |
| 2025-09-30 | 226.70 | 237.20 | 225.50 | 234.60 | 233.57 | 38,794 |
| 2025-09-29 | 227.05 | 237.00 | 226.50 | 229.45 | 228.44 | 104,454 |
| 2025-09-26 | 191.25 | 200.30 | 191.25 | 197.90 | 197.03 | 21,393 |
| 2025-09-25 | 203.53 | 204.00 | 196.50 | 196.70 | 195.83 | 75,939 |
| 2025-09-24 | 204.58 | 205.50 | 203.10 | 205.10 | 204.20 | 48,551 |
| 2025-09-23 | 205.38 | 206.20 | 203.50 | 205.25 | 204.35 | 17,682 |
| 2025-09-22 | 206.50 | 207.50 | 203.00 | 206.45 | 205.54 | 249,212 |
| 2025-09-19 | 203.10 | 205.80 | 203.10 | 204.15 | 203.25 | 25,334 |
| 2025-09-18 | 204.83 | 204.83 | 202.20 | 202.65 | 201.76 | 17,994 |
| 2025-09-17 | 204.00 | 205.30 | 202.30 | 203.75 | 202.85 | 21,909 |
| 2025-09-16 | 204.98 | 205.50 | 203.50 | 203.75 | 202.85 | 15,626 |
| 2025-09-15 | 206.10 | 208.60 | 204.80 | 205.05 | 204.15 | 63,125 |
| 2025-09-12 | 208.98 | 210.00 | 207.40 | 208.00 | 207.08 | 444,560 |
| 2025-09-11 | 209.55 | 210.80 | 208.10 | 209.70 | 208.78 | 13,335 |
| 2025-09-10 | 210.70 | 213.20 | 208.30 | 208.55 | 207.63 | 65,562 |
| 2025-09-09 | 208.98 | 210.00 | 205.95 | 208.35 | 207.43 | 182,035 |
| 2025-09-08 | 208.00 | 210.50 | 207.50 | 210.45 | 209.52 | 52,082 |
| 2025-09-05 | 205.08 | 208.30 | 204.20 | 206.20 | 205.29 | 34,601 |
| 2025-09-04 | 202.98 | 207.40 | 202.55 | 204.45 | 203.55 | 19,006 |
| 2025-09-03 | 199.15 | 202.60 | 199.15 | 202.05 | 201.16 | 145,626 |
| 2025-09-02 | 197.53 | 200.20 | 196.55 | 197.73 | 196.85 | 24,530 |
| 2025-09-01 | 199.53 | 202.00 | 198.35 | 198.75 | 197.87 | 12,007 |
| 2025-08-29 | 201.38 | 201.40 | 197.85 | 199.20 | 198.32 | 19,628 |
| 2025-08-28 | 201.30 | 201.30 | 198.85 | 200.35 | 199.47 | 195,699 |
| 2025-08-27 | 199.55 | 202.45 | 199.55 | 201.65 | 200.76 | 14,795 |
| 2025-08-26 | 200.00 | 200.55 | 198.00 | 199.48 | 198.60 | 141,018 |
| 2025-08-22 | 199.53 | 200.30 | 197.30 | 197.95 | 197.08 | 8,557 |
| 2025-08-21 | 194.60 | 199.15 | 194.60 | 199.08 | 198.20 | 16,012 |
| 2025-08-20 | 192.00 | 195.43 | 191.40 | 194.85 | 193.99 | 215,942 |
| 2025-08-19 | 195.00 | 195.00 | 192.35 | 193.50 | 192.65 | 14,181 |
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.