UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	32.350	32.440	32.000	32.350	28.055	61
2022-07-11	33.270	33.270	32.760	32.940	28.566	725
2022-07-08	32.810	33.400	32.470	33.000	28.618	4,448
2022-07-07	32.230	33.140	32.030	32.980	28.601	2,747
2022-07-06	31.720	32.190	31.660	32.180	27.907	696
2022-07-05	32.750	32.750	31.380	31.380	27.213	2,233
2022-07-04	32.680	32.680	32.100	32.500	28.185	436
2022-07-01	32.970	33.160	32.240	32.250	27.968	468
2022-06-30	33.580	33.580	33.000	33.320	28.896	574
2022-06-29	33.500	34.130	33.430	33.800	29.312	412
2022-06-28	33.720	34.000	33.720	33.940	29.434	252
2022-06-27	33.500	34.420	33.500	33.720	29.243	1,402
2022-06-24	32.750	32.850	32.480	32.530	28.211	2,401
2022-06-23	33.860	34.040	32.620	32.620	28.289	3,792
2022-06-22	34.330	35.130	31.700	35.100	30.440	17,905
2022-06-21	37.990	37.990	37.710	37.910	32.876	1,106
2022-06-20	37.210	37.900	37.050	37.680	32.677	590
2022-06-17	37.490	38.300	37.460	37.960	32.920	1,358
2022-06-16	37.920	38.140	37.420	37.590	32.599	734
2022-06-15	38.900	39.430	38.310	39.320	34.099	299
2022-06-14	38.750	38.830	38.310	38.310	33.223	702
2022-06-13	38.830	39.110	38.320	38.730	33.588	1,641
2022-06-10	40.000	40.530	39.500	39.720	34.446	231
2022-06-09	40.610	40.610	40.170	40.400	35.036	488
2022-06-08	40.790	40.990	40.570	40.880	35.452	746
2022-06-07	41.060	41.060	40.690	40.970	35.530	1,323
2022-06-06	41.430	41.510	41.430	41.460	35.955	82
2022-06-03	40.660	41.280	40.330	40.940	35.504	1,051
2022-06-02	41.740	41.740	40.180	40.180	34.845	415
2022-06-01	41.830	41.830	41.400	41.680	36.146	970
2022-05-31	42.170	42.170	41.420	41.420	35.920	8,178
2022-05-30	42.780	42.780	41.800	41.980	36.406	2,929
2022-05-27	42.260	42.450	41.500	42.450	36.814	892
2022-05-26	41.480	41.930	41.050	41.790	36.241	390
2022-05-25	41.250	41.640	40.820	41.640	36.111	1,477
2022-05-24	40.530	41.480	40.530	40.960	35.521	853
2022-05-23	41.410	41.410	40.290	40.610	35.218	3,161
2022-05-20	40.500	41.040	40.400	40.420	35.053	3,011
2022-05-19	40.860	40.920	39.740	40.080	34.758	3,615
2022-05-18	41.420	41.650	41.300	41.400	35.903	1,028
2022-05-17	40.700	41.500	40.700	41.180	35.712	381
2022-05-16	39.630	40.120	39.390	40.120	34.793	2,205
2022-05-13	38.780	39.770	38.780	39.770	34.489	228
2022-05-12	39.510	39.510	37.690	38.240	33.163	781
2022-05-11	39.260	40.280	39.260	40.280	34.932	2,193
2022-05-10	39.130	39.610	38.430	38.430	33.327	475
2022-05-09	39.490	39.490	38.230	38.640	33.510	4,452
2022-05-06	39.780	40.500	39.600	39.780	34.498	1,950
2022-05-05	42.180	42.180	39.460	39.960	34.654	4,460
2022-05-04	37.670	43.870	37.330	42.010	36.432	9,697
2022-05-03	37.000	38.080	37.000	38.080	33.024	1,901
2022-05-02	36.130	37.240	35.600	37.240	32.295	2,122
2022-04-29	36.440	37.520	35.800	36.690	31.341	4,055
2022-04-28	37.540	37.750	37.210	37.330	31.888	411
2022-04-27	36.820	37.640	36.680	37.370	31.922	1,602
2022-04-26	35.600	36.250	35.200	35.260	30.120	1,066
2022-04-25	36.440	36.670	35.780	35.780	30.564	1,559
2022-04-22	37.540	37.540	36.970	36.970	31.581	1,329
2022-04-21	38.710	38.710	37.720	37.730	32.230	1,179
2022-04-20	38.630	39.300	38.610	38.960	33.281	1,190

← NewerPage 19 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.