UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	24.760	25.000	24.510	24.650	22.196	1,994
2023-12-14	24.570	24.800	24.220	24.460	22.025	2,581
2023-12-13	23.930	23.930	23.590	23.590	21.242	612
2023-12-12	24.200	24.200	23.640	23.830	21.458	1,855
2023-12-11	23.870	24.200	23.870	24.160	21.755	606
2023-12-08	24.020	24.120	23.960	23.990	21.602	338
2023-12-07	23.440	23.770	23.300	23.450	21.116	5,174
2023-12-06	23.390	23.640	23.220	23.640	21.287	3,052
2023-12-05	22.770	23.300	22.680	23.300	20.981	1,034
2023-12-04	23.960	23.960	22.830	22.900	20.621	3,016
2023-12-01	24.790	24.790	23.820	24.250	21.836	638
2023-11-30	24.610	24.610	24.600	24.600	22.151	50
2023-11-29	24.310	24.730	24.310	24.730	22.269	1,525
2023-11-28	23.770	24.160	23.750	24.160	21.755	1,619
2023-11-27	24.020	24.020	23.870	23.870	21.494	600
2023-11-24	23.530	24.000	23.520	24.000	21.611	1,056
2023-11-22	23.420	23.500	23.300	23.500	21.161	67
2023-11-21	23.630	23.630	23.290	23.460	21.125	450
2023-11-20	23.460	23.570	23.460	23.570	21.224	2
2023-11-17	23.570	23.580	23.310	23.310	20.990	287
2023-11-16	23.650	23.650	23.070	23.080	20.783	981
2023-11-15	23.410	24.260	23.410	23.620	21.269	1,941
2023-11-14	22.890	23.380	22.810	23.380	21.053	1,059
2023-11-13	22.580	22.800	22.580	22.800	20.531	7,232
2023-11-10	22.770	22.770	22.660	22.660	20.405	346
2023-11-09	23.310	23.730	23.300	23.410	21.080	1,328
2023-11-08	23.110	23.200	23.090	23.090	20.792	190
2023-11-07	23.450	23.500	23.370	23.390	21.062	10,843
2023-11-06	24.220	24.220	23.630	23.750	21.386	158
2023-11-03	23.700	23.950	23.640	23.640	21.287	159
2023-11-02	22.410	23.600	22.410	23.510	21.170	3,416
2023-11-01	22.500	22.500	22.180	22.180	19.972	649
2023-10-31	22.420	22.450	22.350	22.350	20.125	367
2023-10-30	22.530	22.530	22.120	22.120	19.918	217
2023-10-27	22.510	22.510	22.310	22.340	20.116	265
2023-10-26	21.890	22.150	21.890	22.060	19.864	232
2023-10-25	22.910	22.910	22.280	22.440	20.206	470
2023-10-24	22.670	22.970	22.670	22.880	20.603	422
2023-10-23	23.040	23.040	22.510	22.670	20.414	329
2023-10-20	23.680	23.680	23.000	23.010	20.720	633
2023-10-19	24.400	24.400	24.000	24.000	21.611	380
2023-10-18	24.950	24.950	24.350	24.350	21.926	711
2023-10-17	25.630	26.060	24.950	25.120	22.620	16,945
2023-10-16	22.220	22.220	22.000	22.200	19.990	571
2023-10-13	21.860	22.040	21.860	22.040	19.846	170
2023-10-12	22.190	22.190	21.840	21.840	19.666	278
2023-10-11	22.120	22.120	22.050	22.080	19.882	2,755
2023-10-10	22.000	22.290	22.000	22.290	20.071	513
2023-10-06	21.760	21.830	21.670	21.830	19.657	106
2023-10-05	21.780	21.850	21.680	21.680	19.522	1,633
2023-10-04	21.400	21.740	21.400	21.740	19.576	330
2023-10-03	21.640	21.640	21.430	21.490	19.351	198
2023-10-02	22.350	22.530	21.760	21.760	19.594	1,101
2023-09-29	22.510	22.560	22.450	22.540	20.296	871
2023-09-28	21.710	21.810	21.510	21.810	19.639	793
2023-09-27	21.800	21.980	21.670	21.710	19.549	758
2023-09-26	21.470	21.710	21.470	21.710	19.549	74
2023-09-25	22.290	22.290	21.400	21.590	19.441	1,457
2023-09-22	22.650	22.650	22.390	22.390	20.161	1,071
2023-09-21	22.900	22.910	22.700	22.730	20.468	596

← NewerPage 13 of 22 · 1,265 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.