UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.850	14.020	13.850	14.020	13.661	1,170
2025-08-13	13.860	13.960	13.860	13.940	13.583	115
2025-08-12	13.830	14.050	13.830	14.050	13.690	4,859
2025-08-11	13.870	14.010	13.870	13.980	13.622	1,162
2025-08-08	13.900	14.030	13.900	13.980	13.622	485
2025-08-07	14.160	14.160	13.970	13.970	13.612	671
2025-08-06	14.080	14.210	13.990	14.080	13.719	2,411
2025-08-05	13.910	14.110	13.910	14.110	13.748	3,410
2025-08-04	13.400	13.520	13.240	13.360	13.018	2,574
2025-08-01	13.570	13.570	13.020	13.410	13.066	7,672
2025-07-31	13.890	14.190	13.890	14.030	13.670	6,940
2025-07-30	14.490	14.490	14.060	14.080	13.719	2,532
2025-07-29	14.710	14.710	14.470	14.540	14.167	518
2025-07-28	15.090	15.090	14.700	14.760	14.382	8,456
2025-07-25	14.980	14.980	14.620	14.660	14.284	12,848
2025-07-24	15.450	15.450	14.950	15.220	14.830	23,672
2025-07-23	15.540	15.540	15.350	15.370	14.976	1,587
2025-07-22	15.410	15.450	15.190	15.210	14.820	22,695
2025-07-21	15.550	15.650	15.550	15.570	15.171	4,659
2025-07-18	15.610	15.610	15.520	15.520	15.122	567
2025-07-17	15.560	15.720	15.380	15.510	15.113	4,897
2025-07-16	15.380	15.800	15.260	15.260	14.869	20,376
2025-07-15	15.130	15.380	15.010	15.340	14.947	8,431
2025-07-14	14.790	14.920	14.730	14.820	14.440	6,270
2025-07-11	14.440	14.740	14.440	14.740	14.362	4,736
2025-07-10	14.520	14.530	14.200	14.220	13.856	2,151
2025-07-09	14.400	14.540	14.320	14.320	13.953	126
2025-07-08	14.150	14.280	14.150	14.280	13.914	2,039
2025-07-07	14.110	14.140	14.020	14.090	13.729	2,805
2025-07-04	14.160	14.310	14.160	14.280	13.914	3,522
2025-07-03	14.620	14.690	14.340	14.380	14.012	8,365
2025-07-02	13.950	14.450	13.860	14.260	13.895	16,776
2025-07-01	13.550	14.070	13.420	13.990	13.632	17,072
2025-06-30	12.590	12.590	12.470	12.540	12.219	413
2025-06-27	12.770	12.860	12.650	12.860	12.530	1,302
2025-06-26	12.370	12.680	12.370	12.530	12.209	1,219
2025-06-25	12.560	12.570	12.170	12.170	11.858	3,378
2025-06-24	12.380	12.500	12.280	12.320	12.004	3,715
2025-06-23	12.360	12.360	12.010	12.050	11.741	2,959
2025-06-20	12.520	12.550	12.380	12.380	12.063	9,243
2025-06-19	11.720	12.400	11.700	12.390	12.073	8,223
2025-06-18	11.830	11.830	11.670	11.830	11.527	2,418
2025-06-17	11.870	11.870	11.820	11.850	11.546	1,771
2025-06-16	12.050	12.100	11.870	11.950	11.644	2,476
2025-06-13	11.610	11.610	11.260	11.260	10.971	3,429
2025-06-12	11.870	11.870	11.700	11.860	11.556	1,020
2025-06-11	12.150	12.150	11.660	11.910	11.605	5,153
2025-06-10	11.050	12.140	11.000	12.140	11.829	98,776
2025-06-09	10.330	10.490	10.250	10.250	9.987	4,822
2025-06-06	9.930	10.320	9.930	10.230	9.968	1,176
2025-06-05	9.965	9.965	9.820	9.820	9.568	1,648
2025-06-04	9.800	9.955	9.800	9.855	9.602	3,308
2025-06-03	9.675	9.780	9.540	9.780	9.529	1,788
2025-06-02	9.570	9.715	9.560	9.715	9.466	2,173
2025-05-30	9.585	9.740	9.585	9.680	9.432	3,648
2025-05-29	9.535	9.645	9.515	9.625	9.378	2,803
2025-05-28	9.305	9.540	9.270	9.400	9.159	4,648
2025-05-27	9.385	9.390	9.265	9.265	9.028	1,291
2025-05-26	9.365	9.405	9.355	9.375	9.135	791
2025-05-23	9.030	9.205	8.850	9.030	8.799	6,221

← NewerPage 6 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.