UCB SA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 181.88 | 185.25 | 181.25 | 182.78 | 180.77 | 56,155 |
| 2024-11-27 | 182.70 | 185.00 | 182.70 | 184.93 | 182.89 | 92,462 |
| 2024-11-26 | 184.53 | 184.70 | 181.50 | 182.18 | 180.17 | 5,113 |
| 2024-11-25 | 180.00 | 184.40 | 180.00 | 184.33 | 182.30 | 36,689 |
| 2024-11-22 | 174.95 | 180.00 | 174.95 | 179.50 | 177.53 | 251,064 |
| 2024-11-21 | 170.00 | 174.60 | 169.45 | 174.18 | 172.26 | 42,481 |
| 2024-11-20 | 166.05 | 170.10 | 165.20 | 170.03 | 168.16 | 169,527 |
| 2024-11-19 | 163.65 | 165.35 | 163.65 | 165.33 | 163.51 | 8,833 |
| 2024-11-18 | 165.00 | 168.15 | 164.93 | 166.18 | 164.35 | 8,077 |
| 2024-11-15 | 175.55 | 175.55 | 164.20 | 166.43 | 164.60 | 24,874 |
| 2024-11-14 | 182.10 | 182.90 | 178.00 | 179.13 | 177.16 | 8,500 |
| 2024-11-13 | 181.88 | 182.70 | 180.20 | 182.13 | 180.12 | 25,189 |
| 2024-11-12 | 184.30 | 185.63 | 181.90 | 182.20 | 180.20 | 32,271 |
| 2024-11-11 | 185.78 | 186.55 | 184.45 | 184.60 | 182.57 | 49,418 |
| 2024-11-08 | 182.05 | 185.75 | 181.95 | 184.93 | 182.89 | 35,715 |
| 2024-11-07 | 182.45 | 182.70 | 180.10 | 181.95 | 179.95 | 7,246 |
| 2024-11-06 | 182.45 | 186.20 | 182.25 | 183.35 | 181.33 | 63,636 |
| 2024-11-05 | 179.00 | 183.75 | 178.55 | 179.38 | 177.40 | 8,281 |
| 2024-11-04 | 178.40 | 181.35 | 178.15 | 178.73 | 176.76 | 4,619 |
| 2024-11-01 | 179.53 | 180.65 | 176.70 | 180.43 | 178.44 | 179,725 |
| 2024-10-31 | 177.53 | 178.60 | 175.78 | 177.03 | 175.08 | 25,458 |
| 2024-10-30 | 180.00 | 181.20 | 177.58 | 178.90 | 176.93 | 20,464 |
| 2024-10-29 | 177.25 | 181.37 | 177.15 | 179.78 | 177.80 | 59,390 |
| 2024-10-28 | 177.88 | 178.90 | 177.70 | 178.38 | 176.41 | 45,423 |
| 2024-10-25 | 176.00 | 180.55 | 175.70 | 178.33 | 176.36 | 39,948 |
| 2024-10-24 | 174.20 | 177.55 | 174.20 | 175.85 | 173.92 | 87,853 |
| 2024-10-23 | 171.10 | 173.65 | 171.10 | 172.93 | 171.02 | 37,940 |
| 2024-10-22 | 172.15 | 173.55 | 169.95 | 171.95 | 170.06 | 34,565 |
| 2024-10-21 | 173.00 | 175.80 | 172.85 | 174.08 | 172.16 | 34,961 |
| 2024-10-18 | 175.53 | 176.05 | 172.25 | 173.48 | 171.57 | 108,049 |
| 2024-10-17 | 171.65 | 176.70 | 171.65 | 176.13 | 174.19 | 127,449 |
| 2024-10-16 | 173.05 | 173.55 | 170.25 | 171.58 | 169.69 | 6,494 |
| 2024-10-15 | 173.00 | 174.80 | 172.45 | 173.55 | 171.64 | 85,648 |
| 2024-10-14 | 171.00 | 174.00 | 170.75 | 173.28 | 171.37 | 23,678 |
| 2024-10-11 | 168.93 | 172.35 | 167.85 | 171.00 | 169.12 | 13,340 |
| 2024-10-10 | 167.50 | 170.00 | 167.50 | 168.43 | 166.57 | 17,319 |
| 2024-10-09 | 166.00 | 167.45 | 164.05 | 166.60 | 164.77 | 80,941 |
| 2024-10-08 | 165.10 | 166.98 | 165.10 | 166.98 | 165.14 | 9,480 |
| 2024-10-07 | 164.65 | 167.20 | 164.65 | 165.28 | 163.46 | 16,983 |
| 2024-10-04 | 164.85 | 166.80 | 164.85 | 166.18 | 164.35 | 10,342 |
| 2024-10-03 | 163.88 | 165.35 | 162.50 | 164.70 | 162.89 | 76,543 |
| 2024-10-02 | 164.05 | 164.95 | 163.00 | 164.55 | 162.74 | 95,382 |
| 2024-10-01 | 162.60 | 167.10 | 162.60 | 165.88 | 164.05 | 31,720 |
| 2024-09-30 | 161.00 | 163.25 | 160.00 | 161.98 | 160.19 | 61,003 |
| 2024-09-27 | 162.58 | 163.55 | 160.40 | 161.73 | 159.95 | 16,304 |
| 2024-09-26 | 168.78 | 169.25 | 162.70 | 164.08 | 162.27 | 26,732 |
| 2024-09-25 | 165.55 | 168.85 | 165.55 | 168.58 | 166.72 | 6,076 |
| 2024-09-24 | 168.00 | 169.35 | 160.95 | 166.90 | 165.06 | 138,058 |
| 2024-09-23 | 163.00 | 167.30 | 162.05 | 163.00 | 161.21 | 33,674 |
| 2024-09-20 | 160.53 | 162.95 | 159.85 | 162.25 | 160.47 | 76,000 |
| 2024-09-19 | 160.00 | 160.50 | 158.80 | 159.98 | 158.22 | 39,980 |
| 2024-09-18 | 158.35 | 160.20 | 158.35 | 159.55 | 157.80 | 23,257 |
| 2024-09-17 | 164.20 | 164.80 | 158.85 | 159.08 | 157.33 | 25,989 |
| 2024-09-16 | 163.00 | 167.15 | 162.30 | 164.23 | 162.42 | 74,179 |
| 2024-09-13 | 163.00 | 163.20 | 160.58 | 162.33 | 160.54 | 26,024 |
| 2024-09-12 | 162.20 | 164.55 | 160.85 | 164.10 | 162.30 | 75,300 |
| 2024-09-11 | 158.18 | 161.85 | 158.18 | 160.90 | 159.13 | 124,859 |
| 2024-09-10 | 163.05 | 163.05 | 161.00 | 161.90 | 160.12 | 17,452 |
| 2024-09-09 | 160.40 | 162.90 | 160.40 | 162.83 | 161.03 | 10,819 |
| 2024-09-06 | 159.53 | 162.45 | 158.65 | 160.90 | 159.13 | 13,734 |
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.