UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	16.550	16.550	16.270	16.270	15.040	1,598
2024-06-10	16.320	16.820	16.150	16.820	15.548	2,955
2024-06-07	16.730	16.730	16.380	16.430	15.188	8,394
2024-06-06	16.780	17.260	16.710	16.880	15.604	26,826
2024-06-05	17.360	17.360	16.850	16.900	15.622	2,520
2024-06-04	17.700	17.840	17.340	17.430	16.112	9,832
2024-06-03	18.090	18.090	17.710	17.710	16.371	3,189
2024-05-31	17.800	18.220	17.800	18.220	16.842	3,847
2024-05-30	17.690	18.290	17.690	18.290	16.907	1,859
2024-05-29	18.130	18.190	18.020	18.190	16.814	6,259
2024-05-28	18.680	18.800	18.580	18.600	17.193	1,795
2024-05-27	18.250	18.730	18.250	18.710	17.295	5,320
2024-05-24	18.460	18.530	18.180	18.530	17.129	9,045
2024-05-23	19.110	19.110	18.630	18.810	17.388	3,182
2024-05-22	18.830	19.250	18.830	19.050	17.609	1,013
2024-05-21	19.230	19.230	18.770	19.140	17.693	4,410
2024-05-20	19.310	19.600	19.300	19.530	18.053	2,354
2024-05-17	20.020	20.020	19.330	19.440	17.970	6,473
2024-05-16	19.600	20.300	18.790	20.040	18.525	11,246
2024-05-15	21.560	21.560	20.800	21.060	19.467	7,453
2024-05-14	21.080	21.320	20.900	21.320	19.708	5,872
2024-05-13	21.800	22.020	21.740	22.020	20.355	377
2024-05-10	21.700	22.040	21.700	21.840	20.188	144
2024-05-09	22.260	22.260	21.660	21.780	20.133	642
2024-05-08	22.440	23.880	22.140	22.440	20.743	6,653
2024-05-07	22.200	23.120	22.200	22.400	20.706	8,937
2024-05-06	21.280	22.080	21.280	22.080	20.410	1,572
2024-05-03	20.420	21.540	20.420	21.500	19.874	3,565
2024-05-02	20.760	20.840	19.820	19.820	18.321	1,362
2024-04-30	20.980	21.020	20.900	20.960	19.375	739
2024-04-29	20.780	20.980	20.780	20.980	19.393	201
2024-04-26	21.100	21.300	21.100	21.260	19.144	555
2024-04-25	21.020	21.240	20.940	21.240	19.126	2,078
2024-04-24	21.120	21.220	21.120	21.220	19.108	431
2024-04-23	20.920	21.000	20.760	20.760	18.694	176
2024-04-22	21.100	21.120	20.720	20.720	18.658	327
2024-04-18	21.180	21.360	20.960	21.360	19.234	740
2024-04-17	21.100	21.300	21.100	21.300	19.180	244
2024-04-16	21.200	21.240	21.040	21.040	18.946	1,389
2024-04-15	21.460	21.980	21.440	21.520	19.378	5,483
2024-04-12	21.500	21.600	21.220	21.460	19.324	1,942
2024-04-11	20.920	21.300	20.920	21.100	19.000	616
2024-04-10	21.460	21.700	20.820	20.820	18.748	5,156
2024-04-09	20.660	21.240	20.660	21.080	18.982	1,625
2024-04-08	20.200	20.400	20.160	20.380	18.351	452
2024-04-05	20.660	20.660	20.100	20.100	18.099	1,213
2024-04-04	20.600	21.000	20.600	20.780	18.712	1,876
2024-04-03	20.000	20.000	20.000	20.000	18.009	211
2024-04-02	20.120	20.260	20.000	20.180	18.171	3,834
2024-03-28	20.230	20.230	19.810	20.010	18.018	453
2024-03-27	20.180	20.190	19.710	20.150	18.144	2,177
2024-03-26	20.450	20.500	20.310	20.320	18.297	1,347
2024-03-25	20.980	21.090	20.980	21.090	18.991	704
2024-03-22	20.900	21.090	20.900	21.090	18.991	1,670
2024-03-21	21.140	21.250	20.800	20.980	18.892	4,924
2024-03-20	20.440	20.440	20.440	20.440	18.406	4
2024-03-19	20.680	20.680	20.420	20.560	18.514	1,976
2024-03-18	21.000	21.000	20.690	20.720	18.658	1,828
2024-03-15	20.650	20.940	20.570	20.810	18.739	2,661
2024-03-14	20.520	20.710	20.520	20.640	18.586	541

← NewerPage 11 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.