UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	19.590	19.720	19.490	19.600	19.098	5,597
2026-02-04	20.180	20.380	20.060	20.140	19.624	2,081
2026-02-03	19.810	20.220	19.590	20.140	19.624	6,263
2026-02-02	18.790	19.510	18.570	19.480	18.981	15,605
2026-01-30	20.480	20.480	19.900	20.080	19.565	10,403
2026-01-29	21.560	21.740	20.940	20.940	20.403	23,875
2026-01-28	21.640	22.000	21.180	21.320	20.774	4,857
2026-01-27	21.300	21.400	21.040	21.400	20.852	9,429
2026-01-26	21.140	21.980	21.140	21.820	21.261	23,843
2026-01-23	20.280	21.000	20.280	20.840	20.306	4,330
2026-01-22	20.480	20.760	20.260	20.260	19.741	10,549
2026-01-21	18.950	19.720	18.910	19.720	19.215	3,535
2026-01-20	19.060	19.060	18.510	18.890	18.406	9,542
2026-01-19	18.960	19.210	18.960	19.210	18.718	14,701
2026-01-16	19.050	19.160	18.870	18.970	18.484	8,089
2026-01-15	19.100	19.390	18.690	19.300	18.805	17,416
2026-01-14	19.610	19.800	19.330	19.390	18.893	11,275
2026-01-13	19.500	19.730	19.360	19.630	19.127	13,893
2026-01-12	19.500	19.750	19.480	19.510	19.010	13,947
2026-01-09	19.400	19.740	19.350	19.470	18.971	9,979
2026-01-08	19.300	19.300	19.200	19.220	18.727	5,842
2026-01-07	19.530	19.580	19.250	19.280	18.786	12,780
2026-01-06	19.100	19.760	19.100	19.720	19.215	12,244
2026-01-05	19.120	19.340	18.980	19.150	18.659	10,917
2026-01-02	18.050	18.570	18.050	18.570	18.094	8,652
2025-12-30	17.910	18.110	17.850	18.080	17.617	1,129
2025-12-29	17.960	18.000	17.800	17.870	17.412	6,356
2025-12-23	17.770	17.890	17.760	17.860	17.402	2,372
2025-12-22	17.400	17.770	17.400	17.770	17.315	6,156
2025-12-19	17.220	17.300	17.010	17.230	16.788	1,872
2025-12-18	17.340	17.510	17.240	17.510	17.061	3,089
2025-12-17	17.430	17.630	17.280	17.490	17.042	12,610
2025-12-16	16.510	16.900	16.500	16.730	16.301	4,377
2025-12-15	16.490	16.700	16.370	16.590	16.165	2,005
2025-12-12	15.950	16.490	15.950	16.290	15.873	6,834
2025-12-11	15.830	15.870	15.650	15.860	15.454	4,768
2025-12-10	15.480	15.760	15.480	15.760	15.356	611
2025-12-09	15.430	15.640	15.430	15.510	15.113	3,955
2025-12-08	15.660	15.760	15.610	15.610	15.210	731
2025-12-05	15.670	15.910	15.670	15.740	15.337	5,175
2025-12-04	15.500	15.790	15.430	15.430	15.035	2,987
2025-12-03	15.570	16.070	15.570	15.750	15.346	4,557
2025-12-02	15.060	15.330	15.060	15.320	14.927	1,087
2025-12-01	15.110	15.180	15.000	15.050	14.664	3,720
2025-11-28	14.740	15.160	14.730	15.130	14.742	4,851
2025-11-27	14.310	14.690	14.310	14.470	14.099	7,626
2025-11-26	14.450	14.490	14.370	14.390	14.021	1,615
2025-11-25	14.600	14.670	14.490	14.490	14.119	550
2025-11-24	14.720	14.720	14.550	14.690	14.314	2,604
2025-11-21	14.280	14.580	14.210	14.440	14.070	8,498
2025-11-20	14.920	14.920	14.650	14.870	14.489	7,510
2025-11-19	14.480	14.920	14.480	14.860	14.479	31,838
2025-11-18	14.890	15.160	14.390	14.450	14.080	34,921
2025-11-17	17.180	17.310	17.180	17.240	16.798	848
2025-11-14	17.080	17.270	16.960	17.230	16.788	6,656
2025-11-13	17.430	17.650	17.360	17.360	16.915	11,727
2025-11-12	16.760	17.190	16.740	17.130	16.691	7,564
2025-11-11	16.400	16.720	16.390	16.700	16.272	10,111
2025-11-10	16.590	16.790	16.590	16.660	16.233	8,207
2025-11-07	16.420	16.420	16.240	16.380	15.960	2,430

← NewerPage 4 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.