UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	34.580	34.620	34.540	34.620	30.241	178
2022-12-29	34.110	34.600	34.110	34.600	30.223	1,373
2022-12-28	34.310	34.310	34.130	34.130	29.813	135
2022-12-27	34.750	34.750	34.310	34.310	29.970	439
2022-12-23	34.850	34.860	34.700	34.750	30.354	268
2022-12-22	35.230	35.230	34.510	34.580	30.206	98
2022-12-21	35.240	35.500	34.950	35.170	30.721	130
2022-12-19	34.840	34.870	34.800	34.800	30.398	22
2022-12-16	35.080	35.080	34.000	34.030	29.726	55
2022-12-15	34.950	35.500	34.950	35.170	30.721	54
2022-12-14	35.400	35.650	35.400	35.490	31.001	82
2022-12-13	35.170	35.310	35.170	35.310	30.844	6
2022-12-12	34.750	34.750	34.050	34.050	29.743	77
2022-12-09	34.500	34.970	34.500	34.950	30.529	83
2022-12-08	33.950	34.000	33.840	33.870	29.586	2,117
2022-12-07	34.130	34.710	34.130	34.210	29.883	280
2022-12-06	35.990	36.550	35.820	35.820	31.289	2,713
2022-12-05	35.800	36.420	35.800	35.800	31.272	1,814
2022-12-02	34.740	35.560	34.740	35.310	30.844	925
2022-12-01	34.630	34.800	34.230	34.800	30.398	171
2022-11-30	34.500	34.500	34.300	34.300	29.961	330
2022-11-29	34.200	34.610	34.200	34.610	30.232	547
2022-11-28	34.090	34.130	34.090	34.130	29.813	16
2022-11-25	34.170	34.230	34.170	34.230	29.900	100
2022-11-24	34.230	34.340	34.230	34.340	29.996	158
2022-11-23	33.830	34.100	33.830	34.100	29.787	145
2022-11-22	33.600	34.020	33.600	33.920	29.629	70
2022-11-21	33.140	33.620	33.140	33.580	29.332	376
2022-11-18	34.070	34.280	34.070	34.130	29.813	75
2022-11-17	33.950	33.950	33.620	33.710	29.446	56
2022-11-16	34.290	34.650	34.290	34.650	30.267	2
2022-11-15	35.790	35.790	34.600	34.920	30.503	99
2022-11-14	36.450	36.450	35.800	35.850	31.315	1,210
2022-11-11	35.810	36.470	35.620	36.470	31.857	1,477
2022-11-10	34.470	35.370	34.270	35.230	30.774	540
2022-11-09	34.380	34.490	34.260	34.490	30.127	310
2022-11-08	34.530	34.950	34.530	34.690	30.302	861
2022-11-07	33.830	34.660	33.830	34.440	30.084	426
2022-11-04	33.170	34.170	33.170	33.970	29.673	71
2022-11-03	32.580	32.710	32.580	32.710	28.573	100
2022-11-02	33.410	33.410	33.010	33.110	28.922	1,281
2022-11-01	33.780	33.780	33.050	33.120	28.931	2,349
2022-10-31	33.460	33.480	33.370	33.370	29.149	525
2022-10-28	33.600	33.600	33.430	33.430	29.201	351
2022-10-26	33.700	33.780	33.700	33.780	29.507	50
2022-10-25	33.190	33.230	33.190	33.230	29.027	11
2022-10-24	32.990	33.850	32.990	33.670	29.411	186
2022-10-21	32.690	33.190	32.640	33.140	28.948	524
2022-10-20	31.820	32.720	31.820	32.490	28.380	225
2022-10-19	32.130	32.150	31.870	31.870	27.839	121
2022-10-18	32.070	32.250	32.070	32.250	28.171	159
2022-10-17	31.180	31.640	31.100	31.640	27.638	126
2022-10-14	31.400	31.420	30.820	31.170	27.227	1,190
2022-10-13	30.590	30.590	30.000	30.100	26.293	111
2022-10-12	31.290	31.440	30.910	30.910	27.000	260
2022-10-11	31.320	31.320	31.240	31.240	27.288	26
2022-10-10	31.290	31.960	31.200	31.960	27.917	584
2022-10-07	32.080	32.080	31.360	31.590	27.594	347
2022-10-06	31.670	32.070	31.670	32.050	27.996	16
2022-10-05	32.200	32.200	31.500	31.500	27.516	94

← NewerPage 17 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.