UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-27	26.110	26.230	25.560	25.820	23.007	823
2023-06-26	25.810	26.170	25.810	26.080	23.239	360
2023-06-23	25.930	25.950	25.770	25.860	23.043	718
2023-06-22	25.820	25.910	25.820	25.910	23.088	65
2023-06-21	26.110	26.170	25.830	26.170	23.319	1,466
2023-06-20	26.260	26.330	25.930	26.220	23.364	1,059
2023-06-19	27.100	27.170	26.560	26.610	23.711	1,945
2023-06-16	27.590	27.630	27.320	27.320	24.344	1,100
2023-06-15	27.870	27.920	27.410	27.620	24.611	5,207
2023-06-14	27.860	28.090	27.860	27.940	24.896	1,605
2023-06-13	27.900	27.960	27.790	27.880	24.843	461
2023-06-12	27.400	27.600	27.400	27.570	24.567	473
2023-06-09	27.440	27.440	27.290	27.290	24.317	200
2023-06-08	27.860	27.860	27.650	27.660	24.647	528
2023-06-07	27.310	27.540	27.250	27.460	24.469	723
2023-06-06	27.290	27.630	27.290	27.530	24.531	321
2023-06-02	27.230	27.480	27.230	27.350	24.371	748
2023-06-01	26.580	26.580	26.080	26.290	23.426	650
2023-05-31	26.370	26.390	25.540	26.100	23.257	1,728
2023-05-30	27.320	27.510	26.720	26.810	23.890	1,960
2023-05-29	27.480	27.490	27.260	27.260	24.291	51
2023-05-26	27.350	27.470	27.350	27.390	24.406	2,300
2023-05-25	27.640	27.640	27.070	27.070	24.121	766
2023-05-24	27.900	27.900	27.100	27.660	24.647	2,543
2023-05-23	28.650	28.850	28.650	28.770	25.636	232
2023-05-22	28.670	28.710	28.180	28.180	25.110	283
2023-05-19	29.050	29.050	28.840	28.840	25.698	257
2023-05-17	28.310	28.530	28.180	28.530	25.422	735
2023-05-16	28.510	28.660	28.480	28.520	25.413	475
2023-05-15	28.680	28.790	28.680	28.760	25.627	121
2023-05-12	28.880	28.880	28.610	28.610	25.494	169
2023-05-11	29.320	29.350	28.700	28.700	25.574	61
2023-05-10	29.130	29.220	29.030	29.060	25.894	421
2023-05-09	29.240	29.380	28.950	28.950	25.796	1,065
2023-05-08	29.240	29.480	29.240	29.450	26.242	80
2023-05-05	28.760	29.590	28.760	29.580	26.358	18
2023-05-04	28.510	28.600	28.510	28.570	25.458	869
2023-05-03	28.130	28.580	28.000	28.580	25.467	1,711
2023-05-02	29.270	29.280	27.910	27.910	24.870	1,568
2023-04-28	29.940	29.940	29.350	29.760	25.996	373
2023-04-27	29.090	29.320	29.090	29.320	25.611	591
2023-04-26	29.070	29.360	28.880	29.360	25.646	3,336
2023-04-25	29.330	29.330	29.100	29.250	25.550	5,766
2023-04-24	29.200	29.510	29.150	29.510	25.777	531
2023-04-21	29.660	29.660	29.120	29.120	25.437	1,814
2023-04-20	30.380	30.380	30.000	30.000	26.205	171
2023-04-19	30.500	30.640	30.490	30.610	26.738	767
2023-04-18	30.600	31.010	30.600	30.850	26.948	205
2023-04-17	30.650	30.690	30.330	30.690	26.808	289
2023-04-14	30.190	30.520	30.190	30.320	26.485	214
2023-04-13	29.800	29.960	29.800	29.930	26.144	142
2023-04-12	30.120	30.120	29.750	30.020	26.223	1,030
2023-04-11	29.920	30.060	29.840	30.060	26.258	4,006
2023-04-06	29.920	29.920	29.460	29.500	25.769	512
2023-04-05	30.220	30.220	29.630	29.630	25.882	47
2023-04-04	31.040	31.040	30.900	30.980	27.061	2,365
2023-04-03	31.400	31.400	30.880	30.880	26.974	464
2023-03-31	30.960	31.200	30.960	31.200	27.254	10
2023-03-30	30.600	30.920	30.600	30.920	27.009	83
2023-03-29	29.980	30.080	29.980	30.080	26.275	204

← NewerPage 15 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.