UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	19.900	20.020	19.880	20.000	20.000	1,431
2026-07-27	20.360	20.360	20.100	20.240	20.240	2,408
2026-07-24	19.560	20.240	19.560	20.240	20.240	478
2026-07-23	20.220	20.220	19.460	19.500	19.500	5,077
2026-07-22	20.140	20.140	20.080	20.100	20.100	1,081
2026-07-21	19.310	19.930	19.310	19.930	19.930	3,239
2026-07-20	19.240	19.590	19.080	19.320	19.320	4,363
2026-07-17	18.810	19.300	18.760	19.300	19.300	1,364
2026-07-16	20.220	20.220	20.220	20.220	20.220	270
2026-07-15	20.440	20.440	19.990	20.320	20.320	2,064
2026-07-14	20.280	20.480	20.280	20.440	20.440	529
2026-07-13	19.820	20.540	19.680	20.540	20.540	2,654
2026-07-10	20.120	20.120	19.910	19.910	19.910	876
2026-07-09	20.000	20.080	19.940	20.020	20.020	545
2026-07-08	20.180	20.180	19.840	19.900	19.900	1,258
2026-07-07	20.940	20.940	20.280	20.320	20.320	4,986
2026-07-06	21.220	21.400	21.180	21.260	21.260	3,509
2026-07-03	21.000	21.240	21.000	21.160	21.160	1,902
2026-07-02	20.380	21.460	20.380	20.940	20.940	4,489
2026-07-01	20.280	20.680	20.000	20.680	20.680	5,123
2026-06-30	20.400	20.440	20.160	20.200	20.200	6,042
2026-06-29	20.580	20.720	20.400	20.480	20.480	2,890
2026-06-26	20.900	20.980	20.500	20.760	20.760	7,510
2026-06-25	20.980	21.340	20.980	21.280	21.280	2,443
2026-06-24	22.400	22.500	21.240	21.300	21.300	2,858
2026-06-23	22.200	22.640	22.000	22.420	22.420	50,494
2026-06-22	22.380	22.380	21.640	22.040	22.040	8,582
2026-06-19	23.600	23.600	22.440	22.440	22.440	3,401
2026-06-18	23.780	23.780	23.620	23.760	23.760	300
2026-06-17	23.460	23.740	23.320	23.740	23.740	2,433
2026-06-16	24.200	24.280	23.920	23.940	23.940	5,360
2026-06-15	23.160	23.340	23.020	23.220	23.220	3,131
2026-06-12	22.060	22.440	22.060	22.400	22.400	1,769
2026-06-11	21.760	21.920	21.600	21.800	21.800	4,794
2026-06-10	22.200	22.200	21.540	21.980	21.980	5,352
2026-06-09	22.980	22.980	22.000	22.460	22.460	5,622
2026-06-08	23.220	23.220	22.840	23.020	23.020	3,797
2026-06-05	24.040	24.040	23.200	23.380	23.380	7,221
2026-06-04	25.400	25.400	24.220	24.340	24.340	1,607
2026-06-03	25.940	25.940	25.440	25.440	25.440	1,883
2026-06-02	25.740	26.280	25.740	26.280	26.280	2,477
2026-06-01	25.200	25.440	24.760	25.300	25.300	2,914
2026-05-29	25.780	25.780	25.160	25.160	25.160	6,811
2026-05-28	25.500	25.980	25.260	25.840	25.840	3,924
2026-05-27	26.340	26.500	25.520	25.980	25.980	7,523
2026-05-26	25.960	26.440	25.900	26.280	26.280	3,238
2026-05-25	26.320	26.320	25.920	26.080	26.080	4,407
2026-05-22	25.060	26.140	25.060	26.140	26.140	13,404
2026-05-21	24.320	24.480	24.060	24.440	24.440	7,219
2026-05-20	24.260	24.800	24.260	24.680	24.680	2,905
2026-05-19	24.340	24.340	23.760	23.860	23.860	4,994
2026-05-18	24.220	25.080	24.220	24.460	24.460	4,813
2026-05-15	25.160	25.160	24.000	24.120	24.120	11,865
2026-05-14	26.080	26.780	25.660	25.720	25.720	8,346
2026-05-13	24.760	26.080	24.720	25.800	25.800	18,674
2026-05-12	22.080	22.200	21.880	22.020	22.020	6,660
2026-05-11	22.240	22.240	21.600	21.900	21.900	6,111
2026-05-08	21.300	21.900	21.300	21.780	21.780	10,304
2026-05-07	21.480	21.640	21.160	21.160	21.160	11,336
2026-05-06	20.720	21.060	20.720	21.000	21.000	7,422

← NewerPage 2 of 5 · 254 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.