UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	23.060	23.360	23.060	23.180	20.873	278
2023-09-19	23.000	23.220	23.000	23.060	20.765	1,779
2023-09-18	23.270	23.270	23.050	23.190	20.882	556
2023-09-15	23.340	23.520	23.290	23.380	21.053	619
2023-09-14	23.130	23.130	22.990	23.010	20.720	366
2023-09-13	23.310	23.310	22.950	23.210	20.900	284
2023-09-12	23.450	23.450	23.140	23.230	20.918	46
2023-09-11	23.500	23.840	23.500	23.600	21.251	452
2023-09-08	23.300	23.400	23.160	23.160	20.855	597
2023-09-07	24.100	24.160	24.100	24.160	21.755	102
2023-09-06	23.910	24.300	23.910	24.300	21.881	188
2023-09-05	24.110	24.110	23.950	24.050	21.656	93
2023-09-04	24.410	24.530	24.410	24.530	22.088	41
2023-09-01	24.450	24.730	24.390	24.730	22.269	346
2023-08-31	24.400	24.630	24.400	24.480	22.043	267
2023-08-30	24.150	24.260	23.950	24.260	21.845	431
2023-08-28	23.510	23.720	23.470	23.670	21.314	358
2023-08-25	23.380	23.390	23.360	23.360	21.035	133
2023-08-24	23.680	23.840	23.420	23.420	21.089	933
2023-08-23	23.660	23.660	23.520	23.520	21.179	191
2023-08-22	23.540	23.710	23.460	23.460	21.125	1,395
2023-08-21	23.620	23.620	23.350	23.350	21.026	68
2023-08-18	23.770	23.770	23.300	23.620	21.269	1,934
2023-08-17	24.100	24.110	23.800	23.960	21.350	2,176
2023-08-16	24.800	24.800	24.460	24.460	21.796	1,012
2023-08-15	25.350	25.350	24.800	24.810	22.107	1,576
2023-08-14	25.640	25.640	25.360	25.360	22.598	789
2023-08-11	26.060	26.060	25.700	25.840	23.025	1,111
2023-08-10	26.230	26.550	26.200	26.550	23.658	66
2023-08-09	26.340	26.400	26.080	26.080	23.239	723
2023-08-08	26.480	26.480	26.140	26.150	23.301	1,357
2023-08-07	26.950	26.950	26.750	26.750	23.836	376
2023-08-04	26.880	27.050	26.840	27.050	24.103	18
2023-08-03	26.390	26.390	26.390	26.390	23.515	10
2023-08-02	26.500	26.970	26.410	26.890	23.961	1,010
2023-08-01	26.800	27.210	26.800	27.170	24.210	707
2023-07-31	27.290	27.290	26.860	26.860	23.934	1,567
2023-07-28	27.250	27.680	27.250	27.600	24.594	1,307
2023-07-27	27.460	27.660	27.370	27.660	24.647	3,839
2023-07-26	27.470	27.500	27.220	27.430	24.442	760
2023-07-25	27.570	27.580	27.460	27.510	24.513	607
2023-07-24	27.150	27.490	27.150	27.370	24.389	1,062
2023-07-21	27.650	27.650	27.200	27.220	24.255	1,244
2023-07-20	28.160	28.220	27.700	28.160	25.093	713
2023-07-19	27.800	27.920	27.650	27.770	24.745	475
2023-07-18	26.700	27.470	26.700	27.470	24.478	481
2023-07-17	26.590	26.910	26.590	26.910	23.979	291
2023-07-14	27.200	27.200	26.850	26.850	23.925	1,435
2023-07-13	27.320	27.380	27.190	27.190	24.228	1,137
2023-07-12	26.600	27.180	26.450	27.180	24.219	1,430
2023-07-11	25.800	26.300	25.770	26.200	23.346	3,580
2023-07-10	25.590	25.700	25.510	25.620	22.829	259
2023-07-07	25.270	25.710	25.270	25.710	22.909	92
2023-07-06	25.660	25.830	25.000	25.060	22.330	3,007
2023-07-05	26.060	26.180	25.810	25.810	22.999	1,430
2023-07-04	25.590	26.350	25.590	26.340	23.471	528
2023-07-03	25.600	25.740	25.500	25.500	22.722	720
2023-06-30	25.300	25.740	25.300	25.600	22.811	941
2023-06-29	25.080	25.180	25.030	25.180	22.437	526
2023-06-28	25.650	25.650	25.080	25.530	22.749	1,695

← NewerPage 14 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.