UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	16.260	16.380	16.260	16.330	15.912	3,494
2025-11-05	15.990	16.300	15.990	16.190	15.775	2,445
2025-11-04	16.240	16.240	15.820	16.100	15.687	9,148
2025-11-03	16.400	16.530	16.390	16.450	16.028	1,580
2025-10-31	16.710	16.710	16.460	16.460	16.038	7,412
2025-10-30	16.960	17.060	16.720	16.740	16.311	637
2025-10-29	16.870	17.120	16.870	16.940	16.506	7,341
2025-10-28	16.830	16.940	16.690	16.930	16.496	2,885
2025-10-27	17.070	17.070	16.940	16.950	16.516	4,596
2025-10-24	17.040	17.100	16.900	17.000	16.564	2,158
2025-10-23	17.150	17.200	16.970	17.070	16.633	6,817
2025-10-22	16.850	17.040	16.780	16.800	16.370	33,066
2025-10-21	17.400	17.490	16.940	17.060	16.623	7,173
2025-10-20	17.050	17.530	17.040	17.530	17.081	8,461
2025-10-17	16.810	16.900	16.450	16.900	16.467	5,351
2025-10-16	17.890	17.920	16.950	17.150	16.711	6,222
2025-10-15	17.520	18.200	17.520	18.010	17.548	20,228
2025-10-14	16.800	17.250	16.800	17.160	16.720	2,291
2025-10-13	16.710	17.140	16.710	17.030	16.594	29,287
2025-10-10	16.980	17.080	16.330	16.390	15.970	36,652
2025-10-09	16.440	17.240	16.240	17.170	16.730	40,305
2025-10-08	16.530	16.600	16.210	16.270	15.853	23,740
2025-10-07	15.240	15.640	15.160	15.500	15.103	10,388
2025-10-06	15.290	15.340	15.170	15.250	14.859	7,812
2025-10-03	15.450	15.530	15.130	15.130	14.742	1,598
2025-10-02	15.250	15.380	15.250	15.360	14.966	1,570
2025-10-01	15.040	15.050	14.890	14.970	14.586	9,086
2025-09-30	14.810	15.090	14.810	15.090	14.703	7,767
2025-09-29	14.490	14.990	14.490	14.920	14.538	5,290
2025-09-26	14.540	14.670	14.300	14.440	14.070	10,772
2025-09-25	14.050	14.570	13.940	14.420	14.050	47,649
2025-09-24	13.740	13.770	13.710	13.710	13.359	1,695
2025-09-23	13.370	13.770	13.370	13.730	13.378	1,660
2025-09-22	13.220	13.300	13.220	13.240	12.901	105
2025-09-19	13.070	13.070	12.990	12.990	12.657	2,146
2025-09-18	13.040	13.190	13.040	13.190	12.852	2,524
2025-09-17	12.920	13.060	12.800	13.000	12.667	1,223
2025-09-16	12.910	12.910	12.590	12.590	12.267	1,666
2025-09-15	13.200	13.200	12.980	13.150	12.813	1,493
2025-09-12	13.290	13.290	13.110	13.150	12.813	1,908
2025-09-11	13.290	13.290	13.150	13.150	12.813	1,220
2025-09-10	13.360	13.360	13.120	13.350	13.008	1,900
2025-09-09	13.490	13.490	13.440	13.440	13.096	46
2025-09-08	13.400	13.580	13.390	13.550	13.203	1,737
2025-09-05	13.360	13.430	13.270	13.270	12.930	1,052
2025-09-04	13.190	13.230	13.130	13.230	12.891	1,535
2025-09-03	13.260	13.460	13.260	13.270	12.930	4,956
2025-09-02	13.120	13.210	13.120	13.180	12.842	989
2025-09-01	13.310	13.420	13.310	13.420	13.076	1,211
2025-08-29	13.380	13.380	13.310	13.310	12.969	1,123
2025-08-28	13.550	13.650	13.540	13.650	13.300	1,043
2025-08-27	13.600	13.670	13.560	13.670	13.320	929
2025-08-26	13.770	13.780	13.680	13.780	13.427	2,305
2025-08-25	13.790	13.840	13.740	13.800	13.446	1,171
2025-08-22	13.460	13.710	13.460	13.710	13.359	2,888
2025-08-21	13.580	13.590	13.420	13.420	13.076	2,000
2025-08-20	13.620	13.820	13.620	13.820	13.466	248
2025-08-19	13.810	13.820	13.780	13.820	13.466	1,174
2025-08-18	13.630	13.660	13.630	13.660	13.310	4,948
2025-08-15	14.130	14.130	13.770	13.840	13.485	784

← NewerPage 5 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.