UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	38.860	38.860	38.150	38.450	32.845	225
2022-04-14	38.990	39.130	38.850	39.130	33.426	313
2022-04-13	38.280	39.150	38.280	39.150	33.443	1,818
2022-04-12	37.030	38.460	37.030	38.460	32.853	606
2022-04-11	38.750	38.750	37.220	37.430	31.974	2,956
2022-04-08	38.360	39.080	38.320	39.080	33.383	1,462
2022-04-07	37.870	38.000	37.730	37.730	32.230	1,614
2022-04-06	40.500	40.740	37.850	38.350	32.759	2,466
2022-04-05	40.540	41.020	40.540	40.890	34.929	782
2022-04-04	40.350	40.770	40.000	40.770	34.827	2,274
2022-04-01	39.800	40.200	39.460	39.990	34.160	789
2022-03-31	39.910	40.090	39.060	39.110	33.409	443
2022-03-30	39.040	39.590	38.820	39.590	33.819	1,429
2022-03-29	39.900	40.000	38.380	38.610	32.982	2,509
2022-03-28	39.560	39.560	39.130	39.400	33.656	1,353
2022-03-25	38.790	39.630	38.510	39.630	33.853	788
2022-03-24	39.470	39.470	38.270	38.270	32.691	1,876
2022-03-23	39.500	39.650	39.010	39.210	33.494	2,158
2022-03-22	38.480	38.650	38.210	38.350	32.759	1,178
2022-03-21	38.450	38.500	38.020	38.020	32.478	1,908
2022-03-18	37.770	38.340	37.430	38.200	32.631	989
2022-03-17	38.040	38.040	37.490	37.700	32.204	314
2022-03-16	38.140	38.140	37.580	37.580	32.102	4,909
2022-03-15	37.160	37.590	36.500	37.590	32.110	1,168
2022-03-14	37.190	37.620	36.970	37.520	32.050	710
2022-03-11	36.650	37.440	36.620	36.620	31.282	1,790
2022-03-10	36.940	36.940	35.900	36.680	31.333	3,202
2022-03-09	37.200	37.690	36.640	37.170	31.751	1,908
2022-03-08	35.200	35.930	34.410	34.520	29.488	2,848
2022-03-07	34.340	36.080	33.870	35.300	30.154	4,289
2022-03-04	36.800	36.860	35.040	35.040	29.932	1,284
2022-03-03	38.850	38.850	37.250	37.250	31.820	1,202
2022-03-02	36.720	38.550	36.510	38.340	32.751	2,828
2022-03-01	37.050	37.590	36.600	36.600	31.265	1,210
2022-02-28	35.940	36.990	35.650	36.990	31.598	1,440
2022-02-25	35.810	35.950	35.170	35.950	30.709	457
2022-02-24	34.640	35.930	34.640	35.930	30.692	1,929
2022-02-23	35.940	36.350	35.560	35.950	30.709	1,111
2022-02-22	35.040	36.200	35.040	35.470	30.299	760
2022-02-21	36.590	36.590	35.300	35.740	30.530	5,126
2022-02-18	36.650	37.320	36.590	36.590	31.256	1,755
2022-02-17	35.980	37.220	35.980	36.720	31.367	8,940
2022-02-16	34.340	36.720	33.510	35.170	30.043	21,232
2022-02-15	32.400	33.740	32.400	33.740	28.822	227
2022-02-14	32.290	32.640	31.670	32.150	27.463	2,169
2022-02-11	33.250	33.830	33.200	33.770	28.847	773
2022-02-10	33.270	33.370	32.940	33.170	28.335	699
2022-02-09	33.350	33.350	33.050	33.110	28.283	804
2022-02-08	32.430	32.620	32.070	32.580	27.831	2,858
2022-02-07	32.260	32.570	32.170	32.570	27.822	58
2022-02-04	32.740	32.740	31.900	32.430	27.702	1,508
2022-02-03	33.210	33.210	32.680	32.930	28.130	1,781
2022-02-02	33.600	33.860	33.310	33.580	28.685	914
2022-02-01	34.120	34.120	33.040	33.040	28.224	629
2022-01-31	33.430	33.840	32.880	33.840	28.907	663
2022-01-28	32.870	33.370	32.650	33.370	28.505	1,107
2022-01-27	32.880	33.620	32.880	33.470	28.591	2,427
2022-01-26	33.500	33.950	33.460	33.550	28.659	983
2022-01-25	32.600	33.470	32.600	33.050	28.232	1,522
2022-01-24	33.610	33.610	32.020	32.020	27.352	3,546

← NewerPage 20 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.