UMICORE S.A. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-03	11.150	11.150	10.720	10.720	10.133	5,466
2024-09-02	11.260	11.300	11.000	11.300	10.681	1,386
2024-08-30	11.400	11.500	11.340	11.340	10.719	6,126
2024-08-29	11.270	11.520	11.270	11.370	10.747	724
2024-08-28	11.510	11.510	11.280	11.280	10.662	814
2024-08-27	11.590	11.740	11.590	11.700	11.059	2,721
2024-08-26	11.410	11.590	11.410	11.580	10.946	976
2024-08-23	11.140	11.540	11.140	11.540	10.908	2,285
2024-08-22	11.120	11.240	11.050	11.150	10.539	3,381
2024-08-21	11.170	11.190	11.030	11.190	10.577	4,686
2024-08-20	11.260	11.260	10.950	11.170	10.558	7,994
2024-08-19	10.960	11.260	10.960	11.260	10.643	5,793
2024-08-16	11.390	11.390	11.140	11.330	10.473	1,094
2024-08-15	11.070	11.360	10.970	11.280	10.427	7,574
2024-08-14	11.300	11.300	11.100	11.240	10.390	1,891
2024-08-13	11.310	11.570	11.170	11.570	10.695	7,116
2024-08-12	11.430	11.430	11.240	11.420	10.556	3,385
2024-08-09	11.600	11.680	11.390	11.460	10.593	3,045
2024-08-08	11.720	11.720	11.500	11.530	10.658	4,530
2024-08-07	11.700	12.090	11.700	11.910	11.009	738
2024-08-06	12.150	12.150	11.610	11.610	10.732	4,402
2024-08-05	11.750	11.990	11.730	11.990	11.083	5,589
2024-08-02	12.560	12.560	12.070	12.070	11.157	5,307
2024-08-01	12.690	12.780	12.590	12.590	11.638	1,810
2024-07-31	12.760	12.960	12.620	12.720	11.758	1,395
2024-07-30	12.940	12.980	12.710	12.710	11.749	5,715
2024-07-29	13.280	13.510	12.890	13.010	12.026	5,951
2024-07-26	13.780	13.780	13.130	13.130	12.137	7,261
2024-07-25	13.690	13.930	13.680	13.780	12.738	1,699
2024-07-24	14.160	14.170	13.960	14.000	12.941	4,059
2024-07-23	14.090	14.210	14.090	14.150	13.080	393
2024-07-22	14.240	14.450	14.140	14.450	13.357	493
2024-07-19	13.950	14.050	13.920	14.000	12.941	758
2024-07-18	14.030	14.340	13.940	14.340	13.256	10,369
2024-07-17	14.170	14.280	14.020	14.280	13.200	2,357
2024-07-16	14.010	14.060	13.800	14.060	12.997	2,583
2024-07-15	13.930	14.270	13.900	14.270	13.191	1,661
2024-07-12	13.940	14.110	13.920	14.040	12.978	1,027
2024-07-11	13.520	13.950	13.520	13.890	12.840	2,679
2024-07-10	13.540	13.610	13.500	13.540	12.516	934
2024-07-09	13.840	13.840	13.400	13.530	12.507	6,255
2024-07-08	13.990	14.080	13.780	13.860	12.812	2,024
2024-07-05	14.130	14.230	13.930	14.080	13.015	833
2024-07-04	14.370	14.420	13.910	14.080	13.015	2,722
2024-07-03	14.010	14.370	14.010	14.370	13.283	4,333
2024-07-02	13.550	13.910	13.490	13.910	12.858	1,419
2024-07-01	14.270	14.270	13.600	13.680	12.646	4,967
2024-06-28	14.200	14.230	13.900	13.900	12.849	1,630
2024-06-27	14.210	14.310	14.210	14.250	13.172	3,833
2024-06-26	14.560	14.630	14.270	14.290	13.209	6,150
2024-06-25	14.720	14.720	14.310	14.320	13.237	9,078
2024-06-24	14.270	15.070	14.270	15.050	13.912	3,365
2024-06-21	14.670	14.670	14.190	14.190	13.117	3,581
2024-06-20	14.510	14.970	14.510	14.940	13.810	6,468
2024-06-19	14.990	14.990	14.310	14.610	13.505	10,341
2024-06-18	13.740	13.960	13.620	13.910	12.858	5,778
2024-06-17	13.580	13.690	13.210	13.480	12.461	17,860
2024-06-14	14.100	14.110	13.470	13.730	12.692	17,489
2024-06-13	14.820	14.820	14.120	14.120	13.052	17,375
2024-06-12	15.350	15.540	14.800	15.210	14.060	14,998

← NewerPage 10 of 22 · 1,270 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.5000 EUR
2025-04-28	0.2500 EUR
2024-08-19	0.2500 EUR
2024-04-29	0.5500 EUR
2023-08-18	0.2500 EUR
2023-05-02	0.5500 EUR
2022-08-19	0.2500 EUR
2022-05-02	0.5500 EUR
2021-08-20	0.2500 EUR
2021-05-03	0.5000 EUR
2020-08-21	0.2500 EUR
2020-05-05	0.3750 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.