UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.075	9.080	8.930	8.930	8.441	967
2025-02-24	9.235	9.365	9.185	9.185	8.682	4,367
2025-02-21	9.125	9.185	9.085	9.085	8.588	1,804
2025-02-20	9.065	9.100	8.900	8.900	8.413	5,764
2025-02-19	9.250	9.250	9.100	9.100	8.602	3,730
2025-02-18	9.275	9.275	9.080	9.220	8.715	12,592
2025-02-17	9.595	9.705	9.380	9.415	8.899	4,915
2025-02-14	10.050	10.050	9.350	9.605	9.079	15,568
2025-02-13	10.480	10.890	10.480	10.890	10.294	2,528
2025-02-12	10.160	10.260	10.160	10.220	9.660	2,663
2025-02-11	10.090	10.190	10.060	10.190	9.632	1,757
2025-02-10	10.070	10.190	10.070	10.170	9.613	442
2025-02-07	10.100	10.250	10.040	10.040	9.490	5,283
2025-02-06	10.080	10.080	10.080	10.080	9.528	499
2025-02-05	9.665	9.745	9.525	9.525	9.003	2,599
2025-02-04	9.560	9.855	9.560	9.855	9.315	1,738
2025-02-03	9.540	9.615	9.465	9.590	9.065	11,368
2025-01-31	9.590	9.830	9.420	9.815	9.278	1,818
2025-01-30	10.250	10.250	10.030	10.030	9.481	155
2025-01-29	10.010	10.120	9.920	9.920	9.377	1,676
2025-01-28	9.955	10.260	9.955	10.150	9.594	1,438
2025-01-27	9.950	10.090	9.950	10.040	9.490	787
2025-01-24	10.030	10.290	10.030	10.050	9.500	3,747
2025-01-23	9.825	9.900	9.795	9.795	9.259	1,654
2025-01-22	9.940	9.990	9.850	9.850	9.311	2,582
2025-01-21	10.030	10.050	9.975	9.995	9.448	461
2025-01-20	10.220	10.220	10.080	10.180	9.623	1,818
2025-01-17	10.380	10.390	10.280	10.280	9.717	651
2025-01-16	10.140	10.140	10.000	10.120	9.566	574
2025-01-15	9.930	10.080	9.930	10.080	9.528	384
2025-01-14	10.040	10.040	9.720	9.795	9.259	765
2025-01-13	9.895	9.895	9.790	9.895	9.353	2,092
2025-01-10	10.030	10.030	9.865	9.870	9.330	2,172
2025-01-09	10.270	10.280	10.270	10.280	9.717	270
2025-01-08	10.220	10.390	10.200	10.350	9.783	381
2025-01-07	10.310	10.490	10.230	10.280	9.717	1,226
2025-01-06	10.190	10.480	10.190	10.480	9.906	2,085
2025-01-03	10.020	10.080	9.990	10.080	9.528	1,116
2025-01-02	10.160	10.210	10.090	10.210	9.651	785
2024-12-30	10.010	10.140	10.010	10.120	9.566	1,673
2024-12-27	10.170	10.210	10.080	10.110	9.556	3,573
2024-12-23	9.790	10.150	9.790	10.150	9.594	4,138
2024-12-20	9.510	9.835	9.455	9.835	9.296	5,411
2024-12-19	9.760	9.800	9.700	9.700	9.169	6,332
2024-12-18	9.900	9.955	9.820	9.935	9.391	6,016
2024-12-17	10.060	10.090	9.935	10.020	9.471	5,658
2024-12-16	10.280	10.280	10.000	10.100	9.547	12,398
2024-12-13	10.560	10.560	10.170	10.170	9.613	6,705
2024-12-12	10.890	10.940	10.680	10.740	10.152	827
2024-12-11	10.890	10.890	10.720	10.820	10.227	5,585
2024-12-10	10.950	11.070	10.950	11.060	10.454	5,751
2024-12-09	11.000	11.200	11.000	11.120	10.511	6,376
2024-12-06	11.020	11.030	10.690	10.690	10.105	1,062
2024-12-05	10.740	11.160	10.740	11.160	10.549	242
2024-12-04	10.700	10.820	10.680	10.740	10.152	2,391
2024-12-03	10.390	10.750	10.390	10.660	10.076	979
2024-12-02	10.190	10.450	10.130	10.130	9.575	958
2024-11-29	10.170	10.180	10.150	10.160	9.604	371
2024-11-28	10.030	10.060	10.000	10.010	9.462	209
2024-11-27	10.350	10.350	10.000	10.020	9.471	2,896

← NewerPage 8 of 22 · 1,270 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.