UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	19.720	20.400	19.720	20.300	20.300	8,230
2026-05-04	19.180	20.000	19.080	19.510	19.010	20,752
2026-04-30	16.850	17.250	16.710	17.250	16.808	4,810
2026-04-29	17.250	17.250	17.000	17.000	16.564	96
2026-04-28	17.610	17.610	17.150	17.200	16.759	2,678
2026-04-27	17.050	17.190	16.950	16.960	16.525	4,543
2026-04-24	16.660	16.970	16.600	16.950	16.516	1,124
2026-04-23	17.300	17.300	16.860	17.050	16.613	7,322
2026-04-22	17.610	17.610	17.350	17.440	16.993	1,834
2026-04-21	17.730	17.730	17.630	17.630	17.178	104
2026-04-20	17.910	17.910	17.580	17.660	17.207	1,108
2026-04-17	17.350	18.040	17.350	18.040	17.578	2,838
2026-04-16	17.700	17.750	17.490	17.540	17.091	5,832
2026-04-15	17.420	17.420	17.070	17.160	16.720	1,407
2026-04-14	17.500	17.530	17.330	17.530	17.081	1,932
2026-04-13	17.320	17.490	17.310	17.390	16.944	1,483
2026-04-10	17.410	17.740	17.410	17.630	17.178	8,406
2026-04-09	17.470	17.470	17.320	17.320	16.876	1,110
2026-04-08	17.180	17.590	16.900	17.380	16.935	9,206
2026-04-07	16.480	16.580	16.250	16.400	15.980	1,544
2026-04-02	16.100	16.450	16.100	16.280	15.863	3,688
2026-04-01	16.720	16.720	16.570	16.610	16.184	2,102
2026-03-31	15.960	16.290	15.940	16.100	15.687	4,775
2026-03-30	15.850	16.270	15.850	16.090	15.678	4,230
2026-03-27	16.300	16.300	15.990	16.080	15.668	2,979
2026-03-26	16.390	16.590	16.300	16.420	15.999	19,371
2026-03-25	16.640	16.820	16.590	16.820	16.389	3,539
2026-03-24	16.420	16.480	16.300	16.410	15.989	619
2026-03-23	14.740	15.880	14.640	15.760	15.356	15,140
2026-03-20	15.540	15.590	15.200	15.320	14.927	3,627
2026-03-19	15.910	16.010	15.260	15.390	14.996	7,823
2026-03-18	16.760	16.760	16.640	16.640	16.214	1,721
2026-03-17	16.190	16.980	16.190	16.890	16.457	2,105
2026-03-16	16.530	16.530	16.260	16.270	15.853	3,765
2026-03-13	16.940	17.110	16.680	16.680	16.253	2,487
2026-03-12	17.290	17.300	17.030	17.240	16.798	2,865
2026-03-11	17.100	17.390	17.080	17.260	16.818	3,331
2026-03-10	17.120	17.490	17.110	17.460	17.013	5,745
2026-03-09	16.390	16.820	16.390	16.820	16.389	3,430
2026-03-06	17.750	17.750	16.940	16.940	16.506	3,999
2026-03-05	17.900	18.100	17.670	17.770	17.315	8,967
2026-03-04	16.990	18.040	16.990	17.850	17.393	9,545
2026-03-03	17.680	17.680	16.800	16.890	16.457	14,127
2026-03-02	17.620	18.080	17.620	17.890	17.432	2,994
2026-02-27	18.480	18.490	17.750	17.930	17.471	11,497
2026-02-26	18.130	18.620	17.950	18.080	17.617	6,037
2026-02-25	17.770	18.440	17.770	18.090	17.626	8,574
2026-02-24	17.570	18.440	17.570	18.440	17.967	4,505
2026-02-23	18.120	18.140	17.130	17.130	16.691	11,639
2026-02-20	18.390	18.550	17.540	18.550	18.075	13,277
2026-02-19	18.810	18.810	18.450	18.610	18.133	9,307
2026-02-18	18.370	18.880	18.370	18.880	18.396	3,310
2026-02-17	18.400	18.400	17.620	18.000	17.539	7,254
2026-02-16	18.710	18.710	18.310	18.540	18.065	5,533
2026-02-13	18.780	18.950	18.660	18.760	18.279	6,096
2026-02-12	19.120	19.400	18.690	18.690	18.211	8,958
2026-02-11	19.280	19.340	19.150	19.180	18.689	3,972
2026-02-10	19.290	19.500	19.110	19.270	18.776	7,211
2026-02-09	20.060	20.060	19.800	19.990	19.478	3,484
2026-02-06	19.560	19.680	19.410	19.580	19.078	3,975

← NewerPage 3 of 22 · 1,269 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.