UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-04	31.560	32.000	31.560	31.910	27.874	897
2022-10-03	29.730	29.930	29.730	29.930	26.144	64
2022-09-30	29.670	30.120	29.670	30.120	26.310	63
2022-09-29	29.000	29.570	28.800	29.510	25.777	1,555
2022-09-28	29.200	29.960	29.110	29.610	25.865	507
2022-09-27	30.460	30.780	29.700	29.700	25.943	3,828
2022-09-26	29.310	30.460	29.090	30.370	26.529	2,200
2022-09-23	30.000	30.000	29.000	29.310	25.603	503
2022-09-22	30.200	30.560	30.200	30.320	26.485	1,085
2022-09-21	30.870	30.870	30.850	30.850	26.948	5
2022-09-20	30.680	30.680	30.580	30.580	26.712	140
2022-09-19	30.200	31.150	30.160	31.150	27.210	367
2022-09-16	30.640	30.880	30.500	30.880	26.974	332
2022-09-15	31.170	31.300	31.000	31.300	27.341	140
2022-09-14	31.420	31.440	30.500	31.440	27.463	2,073
2022-09-13	32.270	32.270	31.600	31.710	27.699	91
2022-09-12	32.520	32.800	32.440	32.460	28.354	1,210
2022-09-09	31.950	32.320	31.910	31.910	27.874	842
2022-09-08	31.620	31.620	31.180	31.480	27.498	755
2022-09-07	30.350	31.320	30.350	31.320	27.358	256
2022-09-06	30.850	30.900	30.500	30.510	26.651	97
2022-09-05	30.500	30.670	30.500	30.560	26.694	60
2022-09-02	30.760	31.260	30.660	31.130	27.192	10,000
2022-09-01	31.400	31.400	30.680	30.870	26.965	700
2022-08-31	32.160	32.170	31.900	32.160	28.092	1,361
2022-08-30	32.990	32.990	31.920	32.300	28.214	1,760
2022-08-29	32.200	33.190	32.180	33.000	28.826	612
2022-08-26	33.830	33.830	32.190	32.340	28.249	783
2022-08-25	33.160	33.520	33.150	33.520	29.280	567
2022-08-24	32.900	33.160	32.900	33.160	28.966	508
2022-08-23	33.140	33.180	32.940	33.180	28.983	465
2022-08-22	33.300	33.610	32.840	33.010	28.835	729
2022-08-19	33.990	33.990	33.400	33.400	29.175	173
2022-08-18	34.750	34.750	34.590	34.740	30.127	2,878
2022-08-17	35.800	35.800	34.490	34.490	29.911	743
2022-08-16	36.710	36.710	36.500	36.500	31.654	253
2022-08-15	36.500	36.500	36.180	36.370	31.541	109
2022-08-12	36.200	36.240	36.200	36.200	31.394	31
2022-08-11	37.080	37.080	36.370	36.490	31.645	1,537
2022-08-10	35.820	37.050	35.820	36.810	31.923	246
2022-08-09	36.240	36.240	36.200	36.200	31.394	145
2022-08-08	36.200	36.370	35.850	36.370	31.541	1,011
2022-08-05	36.780	36.800	35.800	36.100	31.307	835
2022-08-04	37.230	37.230	36.500	36.720	31.844	1,435
2022-08-03	36.620	37.700	36.620	37.700	32.694	2,883
2022-08-02	35.230	35.830	35.230	35.540	30.821	526
2022-08-01	35.460	36.900	35.350	35.350	30.656	4,504
2022-07-29	34.550	35.900	34.550	35.290	30.604	493
2022-07-28	33.290	33.630	33.280	33.630	29.165	469
2022-07-27	32.730	32.920	32.730	32.840	28.480	353
2022-07-26	33.320	33.350	32.730	32.730	28.384	107
2022-07-25	33.430	33.540	33.280	33.280	28.861	526
2022-07-22	33.100	33.440	33.020	33.360	28.931	110
2022-07-21	34.540	34.710	33.280	33.290	28.870	1,387
2022-07-20	34.640	35.020	34.640	34.690	30.084	203
2022-07-19	33.420	34.230	33.090	34.230	29.685	423
2022-07-18	33.410	34.200	33.410	34.200	29.659	725
2022-07-15	32.310	32.930	32.310	32.600	28.272	1,200
2022-07-14	32.310	32.650	32.240	32.250	27.968	70
2022-07-13	31.900	32.420	31.810	32.020	27.769	4,895

← NewerPage 18 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.