UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	34.390	34.390	33.610	33.610	28.710	2,698
2022-01-20	34.440	34.980	33.880	34.680	29.624	409
2022-01-19	33.550	34.690	33.550	34.110	29.138	1,201
2022-01-18	32.760	33.750	32.450	33.750	28.830	2,638
2022-01-17	33.740	33.800	33.100	33.450	28.574	2,809
2022-01-14	33.830	34.010	33.570	33.920	28.975	9,368
2022-01-13	33.980	34.100	33.350	33.350	28.488	8,299
2022-01-12	35.160	35.160	34.430	34.730	29.667	3,143
2022-01-11	35.750	36.110	34.850	34.850	29.770	2,549
2022-01-10	35.290	35.610	34.800	35.490	30.316	1,192
2022-01-07	34.800	35.090	34.500	34.800	29.727	1,803
2022-01-06	35.210	35.210	34.720	34.720	29.659	10,598
2022-01-05	35.610	35.640	35.430	35.610	30.419	885
2022-01-04	35.840	35.840	35.100	35.760	30.547	1,990
2022-01-03	35.900	36.200	35.500	35.800	30.581	1,120
2021-12-30	35.920	35.960	35.690	35.690	30.487	928
2021-12-29	35.800	35.880	35.320	35.460	30.291	7,801
2021-12-28	35.990	36.150	35.530	35.530	30.351	2,433
2021-12-27	35.740	36.300	35.740	36.300	31.008	648
2021-12-23	35.730	36.020	35.620	35.880	30.650	1,909
2021-12-22	35.400	35.770	35.200	35.770	30.556	995
2021-12-21	35.480	36.250	35.150	35.150	30.026	4,568
2021-12-20	34.860	35.350	34.210	34.710	29.650	4,617
2021-12-17	35.160	35.430	35.050	35.230	30.094	1,656
2021-12-16	36.020	36.020	35.160	35.160	30.035	2,537
2021-12-15	35.310	35.590	34.970	35.430	30.265	5,508
2021-12-14	37.050	37.220	35.650	35.650	30.453	2,406
2021-12-13	37.080	37.130	35.780	36.830	31.461	18,060
2021-12-10	38.780	38.780	37.980	38.250	32.674	1,896
2021-12-09	40.570	40.830	37.800	38.530	32.913	6,300
2021-12-08	41.620	42.810	40.830	40.960	34.989	10,919
2021-12-07	44.580	45.120	44.580	45.120	38.543	383
2021-12-06	43.260	44.210	43.240	44.130	37.697	735
2021-12-03	43.820	44.040	43.120	43.260	36.954	1,199
2021-12-02	43.380	43.780	43.150	43.630	37.270	1,819
2021-12-01	43.210	43.600	43.010	43.360	37.039	1,695
2021-11-30	42.490	43.180	41.970	42.800	36.561	4,153
2021-11-29	42.910	43.510	42.800	42.920	36.663	2,093
2021-11-26	42.450	43.190	42.260	42.660	36.441	2,226
2021-11-25	44.280	44.340	44.010	44.090	37.663	2,990
2021-11-24	43.920	44.400	43.730	44.160	37.723	2,088
2021-11-23	44.610	44.680	44.190	44.680	38.167	526
2021-11-22	44.580	44.860	44.300	44.760	38.235	948
2021-11-19	44.930	45.230	44.140	44.530	38.039	2,114
2021-11-18	45.420	45.560	44.850	45.000	38.440	2,130
2021-11-17	46.160	46.170	45.600	45.740	39.072	1,133
2021-11-16	46.750	47.290	46.450	46.480	39.704	819
2021-11-15	46.220	46.520	45.750	46.440	39.670	2,159
2021-11-12	46.260	46.260	45.600	46.210	39.474	5,896
2021-11-11	48.490	48.490	46.290	46.750	39.935	6,493
2021-11-10	50.300	50.400	49.910	50.400	43.053	417
2021-11-09	50.140	50.360	49.770	49.770	42.515	588
2021-11-08	50.220	50.300	49.760	50.300	42.967	541
2021-11-05	50.780	51.000	50.220	50.320	42.985	973
2021-11-04	50.840	50.960	50.140	50.660	43.275	1,401
2021-11-03	49.780	50.100	49.570	50.060	42.762	716
2021-11-02	49.520	50.000	49.500	49.860	42.592	604
2021-11-01	49.770	50.020	49.180	49.860	42.592	2,208
2021-10-29	50.080	50.140	49.490	49.490	42.276	1,049
2021-10-28	49.560	50.340	49.210	50.340	43.002	334

← NewerPage 21 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.