UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	20.800	20.800	20.490	20.730	18.667	1,495
2024-03-12	20.670	20.990	20.670	20.990	18.901	2,139
2024-03-11	20.370	20.800	20.350	20.560	18.514	1,267
2024-03-08	20.540	20.550	20.320	20.520	18.478	340
2024-03-07	19.860	20.480	19.860	20.220	18.207	1,450
2024-03-06	19.670	19.730	19.590	19.730	17.766	2,747
2024-03-05	19.250	19.670	19.250	19.500	17.559	457
2024-03-04	19.770	19.770	19.400	19.500	17.559	7,132
2024-03-01	19.395	20.070	19.380	20.070	18.072	1,106
2024-02-29	19.400	19.400	19.200	19.380	17.451	1,038
2024-02-28	19.665	19.725	19.170	19.380	17.451	1,980
2024-02-27	19.570	19.985	19.415	19.985	17.996	2,824
2024-02-26	19.500	19.600	19.340	19.545	17.600	4,076
2024-02-23	19.890	20.020	19.810	19.855	17.879	2,518
2024-02-22	20.110	20.170	19.570	19.890	17.910	3,272
2024-02-21	19.920	19.940	19.770	19.940	17.955	1,504
2024-02-20	20.330	20.350	19.800	20.020	18.027	3,018
2024-02-19	20.560	20.560	20.290	20.350	18.324	1,580
2024-02-16	20.000	20.790	19.925	20.740	18.676	6,632
2024-02-15	20.740	21.140	20.740	21.070	18.973	3,308
2024-02-14	20.760	20.820	20.660	20.680	18.622	563
2024-02-13	21.010	21.010	20.580	20.740	18.676	801
2024-02-12	20.670	21.040	20.670	21.020	18.928	2,029
2024-02-09	20.600	20.660	20.380	20.590	18.541	2,142
2024-02-08	20.880	21.140	20.790	21.060	18.964	1,288
2024-02-07	20.710	20.880	20.460	20.880	18.802	666
2024-02-06	20.590	20.830	20.530	20.740	18.676	1,947
2024-02-05	20.440	20.730	20.440	20.670	18.613	675
2024-02-02	21.440	21.440	20.580	20.790	18.721	800
2024-02-01	21.020	21.160	21.000	21.080	18.982	307
2024-01-31	20.800	21.290	20.800	21.290	19.171	154
2024-01-30	21.140	21.190	20.500	20.830	18.757	4,928
2024-01-29	21.510	21.510	21.310	21.510	19.369	1,151
2024-01-26	21.580	21.970	21.500	21.800	19.630	1,844
2024-01-25	21.600	21.810	21.510	21.600	19.450	1,333
2024-01-24	21.960	21.960	21.680	21.800	19.630	4,408
2024-01-23	21.270	21.640	21.270	21.640	19.486	582
2024-01-22	20.990	21.120	20.750	21.120	19.018	583
2024-01-19	20.940	20.940	20.690	20.690	18.631	307
2024-01-18	20.850	21.040	20.840	21.040	18.946	169
2024-01-17	21.090	21.100	20.640	20.840	18.766	7,177
2024-01-16	21.340	21.490	21.300	21.480	19.342	3,042
2024-01-15	21.850	21.850	21.530	21.540	19.396	2,253
2024-01-12	22.000	22.000	21.900	21.920	19.738	319
2024-01-11	22.250	22.250	21.910	21.920	19.738	196
2024-01-10	22.100	22.100	21.800	22.070	19.873	1,857
2024-01-09	22.980	22.980	22.080	22.230	20.017	4,299
2024-01-08	23.800	23.800	23.190	23.480	21.143	3,422
2024-01-05	24.080	24.080	23.840	24.030	21.638	63
2024-01-04	23.880	24.250	23.870	24.250	21.836	203
2024-01-03	24.370	24.370	23.330	23.340	21.017	1,308
2024-01-02	25.180	25.180	24.500	24.640	22.187	472
2023-12-29	24.990	25.080	24.930	24.930	22.449	749
2023-12-28	24.990	25.000	24.830	24.830	22.359	1,140
2023-12-27	24.940	25.200	24.850	24.870	22.395	1,272
2023-12-22	24.690	24.710	24.470	24.470	22.034	32
2023-12-21	24.660	24.960	24.430	24.960	22.476	4,020
2023-12-20	25.000	25.000	24.720	25.000	22.512	1,836
2023-12-19	24.830	24.960	24.780	24.780	22.314	176
2023-12-18	24.670	24.670	24.410	24.420	21.989	870

← NewerPage 12 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.