UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	9.145	9.205	8.960	9.135	8.901	9,177
2025-05-21	8.740	8.785	8.695	8.785	8.560	2,360
2025-05-20	8.450	8.855	8.450	8.855	8.628	4,736
2025-05-19	8.320	8.520	8.320	8.520	8.302	2,281
2025-05-16	8.305	8.305	8.265	8.265	8.053	600
2025-05-15	8.415	8.445	8.330	8.445	8.229	5,580
2025-05-14	8.675	8.675	8.500	8.525	8.307	3,356
2025-05-13	8.700	8.710	8.520	8.610	8.389	3,849
2025-05-12	8.580	8.835	8.580	8.615	8.394	10,147
2025-05-09	8.445	8.445	8.310	8.370	8.156	600
2025-05-08	8.155	8.185	8.155	8.185	7.975	635
2025-05-07	8.060	8.110	8.035	8.055	7.849	1,706
2025-05-06	8.000	8.145	8.000	8.145	7.936	2,182
2025-05-05	8.205	8.300	8.160	8.200	7.990	4,910
2025-05-02	8.215	8.215	8.060	8.205	7.995	1,787
2025-04-30	8.215	8.215	7.915	7.955	7.751	6,101
2025-04-29	8.160	8.295	8.160	8.215	8.005	4,380
2025-04-28	8.125	8.155	8.040	8.085	7.878	1,827
2025-04-25	8.480	8.520	8.360	8.360	7.902	11,579
2025-04-24	8.075	8.145	8.075	8.145	7.699	799
2025-04-23	8.060	8.300	8.060	8.300	7.845	3,156
2025-04-22	7.685	7.890	7.685	7.775	7.349	3,454
2025-04-17	7.635	7.665	7.595	7.665	7.245	2,979
2025-04-16	7.515	7.795	7.515	7.795	7.368	2,966
2025-04-15	7.750	7.770	7.690	7.770	7.345	5,610
2025-04-14	7.645	7.700	7.630	7.635	7.217	13,308
2025-04-11	7.615	7.615	7.305	7.430	7.023	2,753
2025-04-10	8.530	8.530	7.615	7.615	7.198	13,882
2025-04-09	7.575	7.575	7.450	7.450	7.042	2,504
2025-04-08	7.890	8.020	7.800	7.820	7.392	13,241
2025-04-07	7.595	7.870	7.460	7.665	7.245	11,086
2025-04-04	8.500	8.500	8.000	8.305	7.850	14,006
2025-04-03	8.960	8.975	8.515	8.600	8.129	4,823
2025-04-02	9.260	9.355	9.140	9.255	8.748	2,539
2025-04-01	9.615	9.615	9.420	9.420	8.904	683
2025-03-31	9.935	9.935	9.520	9.615	9.088	3,112
2025-03-28	9.915	10.200	9.915	10.180	9.623	6,112
2025-03-27	9.665	10.290	9.655	10.130	9.575	21,601
2025-03-26	9.505	9.505	9.245	9.245	8.739	249
2025-03-25	9.330	9.495	9.330	9.465	8.947	2,957
2025-03-24	9.090	9.200	9.065	9.195	8.691	1,691
2025-03-21	8.990	8.990	8.850	8.970	8.479	7,614
2025-03-20	9.295	9.295	9.190	9.195	8.691	814
2025-03-19	9.405	9.405	9.250	9.295	8.786	1,032
2025-03-18	9.460	9.645	9.460	9.530	9.008	6,944
2025-03-17	8.970	9.325	8.970	9.325	8.814	1,490
2025-03-14	8.825	8.975	8.810	8.845	8.361	7,016
2025-03-13	8.690	8.890	8.690	8.890	8.403	1,401
2025-03-12	8.585	8.585	8.350	8.380	7.921	2,425
2025-03-11	8.825	8.860	8.540	8.540	8.072	5,487
2025-03-10	9.095	9.095	8.830	8.860	8.375	3,971
2025-03-07	9.490	9.490	8.905	8.905	8.417	1,267
2025-03-06	9.120	9.485	9.120	9.485	8.966	5,501
2025-03-05	8.690	8.990	8.690	8.910	8.422	4,043
2025-03-04	8.550	8.565	8.335	8.335	7.879	4,595
2025-03-03	8.705	8.920	8.695	8.760	8.280	5,839
2025-02-28	8.715	8.800	8.635	8.770	8.290	5,366
2025-02-27	9.150	9.150	8.875	8.885	8.398	3,793
2025-02-26	9.130	9.235	9.120	9.235	8.729	7,157
2025-02-25	9.075	9.080	8.930	8.930	8.441	967

← NewerPage 7 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.