UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	29.900	29.980	29.550	29.980	26.188	150
2023-03-27	29.990	29.990	29.420	29.820	26.048	891
2023-03-24	29.820	29.900	29.400	29.520	25.786	824
2023-03-23	30.090	30.160	30.000	30.160	26.345	199
2023-03-22	29.800	30.180	29.650	30.180	26.363	493
2023-03-21	29.630	30.110	29.330	29.330	25.620	1,017
2023-03-20	29.180	29.230	28.920	29.130	25.445	982
2023-03-17	30.280	30.490	29.240	29.290	25.585	661
2023-03-16	30.030	30.030	29.300	29.900	26.118	2,750
2023-03-15	30.710	30.710	30.000	30.040	26.240	506
2023-03-14	30.910	31.100	30.900	30.900	26.991	407
2023-03-13	30.890	31.000	29.900	31.000	27.079	1,484
2023-03-10	31.070	31.070	30.630	30.790	26.895	856
2023-03-08	30.470	31.660	30.280	31.660	27.655	1,671
2023-03-07	31.680	31.740	31.270	31.270	27.315	2,969
2023-03-06	32.000	32.170	32.000	32.170	28.101	389
2023-03-03	31.930	32.380	31.930	32.380	28.284	17
2023-03-02	31.860	31.870	31.730	31.870	27.839	437
2023-03-01	31.700	32.040	31.700	31.810	27.786	1,449
2023-02-28	31.550	31.580	31.450	31.580	27.585	763
2023-02-27	31.440	31.520	31.330	31.520	27.533	109
2023-02-24	31.600	31.600	31.060	31.170	27.227	1,130
2023-02-23	32.260	32.260	31.830	31.860	27.830	504
2023-02-22	32.280	32.280	31.600	31.950	27.909	395
2023-02-21	32.700	32.860	32.250	32.250	28.171	767
2023-02-20	32.550	32.620	32.330	32.600	28.476	560
2023-02-17	32.100	32.500	32.050	32.450	28.345	344
2023-02-16	31.920	32.890	31.920	32.630	28.503	1,174
2023-02-15	32.260	32.750	32.260	32.750	28.607	274
2023-02-14	32.690	32.690	32.180	32.180	28.110	865
2023-02-13	32.710	32.710	32.430	32.470	28.363	235
2023-02-10	33.430	33.490	32.400	32.590	28.468	418
2023-02-09	33.750	33.870	33.470	33.500	29.263	328
2023-02-08	33.700	33.950	33.700	33.740	29.472	176
2023-02-07	33.640	33.900	33.450	33.480	29.245	580
2023-02-06	34.610	34.610	33.500	33.500	29.263	1,458
2023-02-03	35.160	35.160	34.910	34.940	30.520	73
2023-02-02	33.890	35.080	33.890	34.880	30.468	1,082
2023-02-01	34.530	34.530	34.130	34.360	30.014	191
2023-01-31	33.710	34.520	33.400	34.520	30.154	985
2023-01-30	34.630	34.630	33.800	34.490	30.127	1,330
2023-01-27	34.700	34.910	34.270	34.910	30.494	899
2023-01-26	34.820	34.820	34.520	34.530	30.162	590
2023-01-25	35.040	35.190	34.860	35.190	30.739	653
2023-01-24	34.650	34.750	34.640	34.640	30.258	87
2023-01-23	34.200	34.320	34.200	34.320	29.979	50
2023-01-19	34.300	34.300	33.570	33.570	29.324	235
2023-01-18	34.620	34.760	34.440	34.660	30.276	395
2023-01-17	34.720	34.720	33.930	34.440	30.084	692
2023-01-16	35.480	35.480	34.820	34.820	30.416	683
2023-01-13	35.670	35.720	35.270	35.390	30.914	767
2023-01-12	35.680	35.700	35.350	35.590	31.088	143
2023-01-11	35.300	36.220	35.000	36.220	31.639	1,060
2023-01-10	35.500	35.500	35.440	35.440	30.957	80
2023-01-09	36.250	36.370	35.940	36.120	31.551	1,587
2023-01-06	35.140	35.490	35.140	35.460	30.975	891
2023-01-05	34.630	35.120	34.360	34.360	30.014	103
2023-01-04	34.690	34.790	34.690	34.790	30.389	4
2023-01-03	35.260	35.260	34.310	34.470	30.110	380
2023-01-02	34.640	35.370	34.640	35.370	30.896	584

← NewerPage 16 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.