UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 193.35 | 195.80 | 193.35 | 195.30 | 194.44 | 7,775 |
| 2025-08-15 | 192.98 | 195.15 | 192.50 | 193.40 | 192.55 | 214,726 |
| 2025-08-14 | 189.73 | 194.50 | 189.60 | 194.35 | 193.49 | 18,930 |
| 2025-08-13 | 187.15 | 191.70 | 187.15 | 190.05 | 189.21 | 21,646 |
| 2025-08-12 | 186.20 | 187.45 | 186.20 | 187.10 | 186.28 | 55,255 |
| 2025-08-11 | 184.30 | 187.05 | 184.30 | 186.50 | 185.68 | 12,524 |
| 2025-08-08 | 185.05 | 185.45 | 183.95 | 184.88 | 184.06 | 11,269 |
| 2025-08-07 | 181.40 | 184.80 | 181.40 | 184.43 | 183.61 | 128,019 |
| 2025-08-06 | 187.45 | 187.90 | 182.30 | 183.20 | 182.39 | 8,059 |
| 2025-08-05 | 186.93 | 189.35 | 186.35 | 186.95 | 186.13 | 209,175 |
| 2025-08-04 | 185.65 | 185.65 | 182.65 | 183.70 | 182.89 | 45,367 |
| 2025-08-01 | 186.88 | 187.45 | 181.45 | 184.50 | 183.69 | 19,321 |
| 2025-07-31 | 200.00 | 206.40 | 188.90 | 189.70 | 188.86 | 109,070 |
| 2025-07-30 | 185.40 | 189.40 | 184.95 | 186.50 | 185.68 | 49,072 |
| 2025-07-29 | 181.73 | 186.05 | 180.40 | 186.05 | 185.23 | 36,779 |
| 2025-07-28 | 181.78 | 181.88 | 177.80 | 178.15 | 177.36 | 23,804 |
| 2025-07-25 | 179.05 | 180.78 | 177.90 | 178.90 | 178.11 | 27,058 |
| 2025-07-24 | 179.00 | 182.50 | 178.20 | 179.80 | 179.01 | 25,977 |
| 2025-07-23 | 174.10 | 177.85 | 173.95 | 177.15 | 176.37 | 37,745 |
| 2025-07-22 | 173.75 | 173.75 | 169.35 | 171.75 | 170.99 | 87,960 |
| 2025-07-21 | 175.00 | 176.10 | 171.75 | 173.10 | 172.34 | 10,141 |
| 2025-07-18 | 174.00 | 174.85 | 171.65 | 174.55 | 173.78 | 126,985 |
| 2025-07-17 | 170.20 | 174.53 | 168.55 | 174.13 | 173.36 | 198,817 |
| 2025-07-16 | 175.00 | 175.55 | 168.75 | 169.65 | 168.90 | 21,045 |
| 2025-07-15 | 171.20 | 174.10 | 170.13 | 170.45 | 169.70 | 42,564 |
| 2025-07-14 | 169.93 | 173.60 | 169.00 | 172.58 | 171.81 | 8,328 |
| 2025-07-11 | 173.00 | 173.10 | 170.35 | 170.85 | 170.10 | 29,559 |
| 2025-07-10 | 171.88 | 174.20 | 170.85 | 172.85 | 172.09 | 100,548 |
| 2025-07-09 | 165.58 | 171.15 | 165.20 | 170.68 | 169.92 | 8,154 |
| 2025-07-08 | 171.00 | 172.30 | 170.30 | 170.70 | 169.95 | 169,986 |
| 2025-07-07 | 170.00 | 171.05 | 167.55 | 169.85 | 169.10 | 13,279 |
| 2025-07-04 | 163.58 | 170.35 | 162.75 | 169.00 | 168.26 | 30,881 |
| 2025-07-03 | 166.63 | 166.80 | 162.93 | 163.65 | 162.93 | 134,572 |
| 2025-07-02 | 171.00 | 171.50 | 164.63 | 166.80 | 166.06 | 12,063 |
| 2025-07-01 | 167.75 | 167.75 | 165.70 | 166.38 | 165.64 | 145,139 |
| 2025-06-30 | 168.53 | 170.28 | 166.95 | 167.75 | 167.01 | 129,353 |
| 2025-06-27 | 170.00 | 172.90 | 169.40 | 169.85 | 169.10 | 43,242 |
| 2025-06-26 | 169.00 | 170.25 | 167.73 | 168.85 | 168.11 | 50,099 |
| 2025-06-25 | 168.88 | 172.45 | 166.05 | 168.55 | 167.81 | 18,779 |
| 2025-06-24 | 167.45 | 168.63 | 163.65 | 165.38 | 164.65 | 49,198 |
| 2025-06-23 | 161.40 | 166.25 | 158.50 | 163.60 | 162.88 | 27,421 |
| 2025-06-20 | 159.03 | 159.60 | 156.85 | 157.68 | 156.98 | 9,439 |
| 2025-06-19 | 154.00 | 158.65 | 154.00 | 158.05 | 157.35 | 117,315 |
| 2025-06-18 | 157.68 | 158.50 | 155.15 | 156.00 | 155.31 | 9,002 |
| 2025-06-17 | 161.10 | 162.90 | 158.25 | 158.75 | 158.05 | 23,071 |
| 2025-06-16 | 165.20 | 165.20 | 161.60 | 162.30 | 161.58 | 9,144 |
| 2025-06-13 | 161.95 | 168.45 | 161.95 | 164.13 | 163.40 | 83,598 |
| 2025-06-12 | 163.20 | 164.73 | 161.85 | 163.65 | 162.93 | 5,387 |
| 2025-06-11 | 164.35 | 165.03 | 161.85 | 164.90 | 164.17 | 7,925 |
| 2025-06-10 | 161.50 | 165.25 | 161.50 | 164.80 | 164.07 | 243,730 |
| 2025-06-09 | 161.53 | 162.75 | 160.50 | 161.05 | 160.34 | 2,128 |
| 2025-06-06 | 162.88 | 164.50 | 162.28 | 162.68 | 161.96 | 5,960 |
| 2025-06-05 | 161.78 | 163.33 | 160.30 | 163.05 | 162.33 | 181,908 |
| 2025-06-04 | 160.15 | 162.18 | 159.65 | 162.13 | 161.41 | 5,952 |
| 2025-06-03 | 162.73 | 163.00 | 157.15 | 159.25 | 158.55 | 131,299 |
| 2025-06-02 | 159.45 | 162.08 | 159.45 | 161.30 | 160.59 | 14,522 |
| 2025-05-30 | 153.53 | 159.95 | 153.10 | 159.60 | 158.90 | 216,839 |
| 2025-05-29 | 155.00 | 157.65 | 154.85 | 155.70 | 155.01 | 13,513 |
| 2025-05-28 | 157.25 | 157.50 | 154.90 | 155.48 | 154.79 | 14,315 |
| 2025-05-27 | 157.35 | 159.13 | 156.80 | 158.53 | 157.83 | 14,240 |
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.