UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	10.400	10.400	10.290	10.290	9.727	14,283
2024-11-25	10.440	10.640	10.410	10.590	10.010	7,364
2024-11-22	10.340	10.340	10.190	10.300	9.736	1,895
2024-11-21	10.250	10.250	10.040	10.080	9.528	2,171
2024-11-20	10.300	10.400	10.270	10.280	9.717	1,840
2024-11-19	10.210	10.210	9.850	9.900	9.358	3,271
2024-11-18	10.400	10.400	10.250	10.250	9.689	6,234
2024-11-15	10.520	10.520	10.370	10.410	9.840	541
2024-11-14	10.350	10.550	10.330	10.550	9.972	3,245
2024-11-13	10.410	10.530	10.410	10.530	9.953	1,093
2024-11-12	10.610	10.650	10.500	10.590	10.010	6,738
2024-11-11	10.760	10.780	10.740	10.780	10.190	16
2024-11-08	11.020	11.020	10.550	10.660	10.076	3,062
2024-11-07	10.920	11.400	10.920	11.210	10.596	2,522
2024-11-06	10.990	11.330	10.860	10.900	10.303	2,636
2024-11-05	11.300	11.300	11.150	11.260	10.643	1,116
2024-11-04	11.340	11.340	11.270	11.330	10.710	2,766
2024-11-01	11.150	11.350	11.010	11.350	10.728	1,082
2024-10-31	10.990	11.020	10.940	10.940	10.341	494
2024-10-30	11.070	11.070	11.040	11.040	10.435	396
2024-10-29	11.150	11.300	11.000	11.110	10.502	4,570
2024-10-28	11.250	11.400	11.150	11.400	10.776	1,802
2024-10-25	10.910	11.150	10.910	11.090	10.483	804
2024-10-24	10.820	11.100	10.820	10.900	10.303	478
2024-10-23	10.880	10.900	10.790	10.790	10.199	2,226
2024-10-22	10.720	10.910	10.720	10.910	10.313	819
2024-10-21	11.000	11.000	10.670	10.670	10.086	900
2024-10-18	10.740	10.830	10.670	10.670	10.086	280
2024-10-17	10.390	10.620	10.350	10.600	10.020	4,817
2024-10-16	10.760	10.760	10.350	10.350	9.783	7,151
2024-10-15	10.760	10.760	10.390	10.390	9.821	2,275
2024-10-14	11.140	11.140	10.840	10.840	10.246	2,413
2024-10-11	11.120	11.170	11.120	11.130	10.521	1,168
2024-10-10	11.170	11.170	11.070	11.140	10.530	480
2024-10-09	11.290	11.300	11.290	11.300	10.681	130
2024-10-08	10.980	10.980	10.860	10.880	10.284	17,526
2024-10-07	11.520	11.600	11.370	11.500	10.870	2,280
2024-10-04	11.440	11.550	11.360	11.540	10.908	952
2024-10-03	11.590	11.590	11.230	11.320	10.700	6,624
2024-10-02	11.700	11.700	11.570	11.630	10.993	1,219
2024-10-01	11.830	11.840	11.650	11.730	11.088	908
2024-09-30	11.960	11.960	11.600	11.600	10.965	1,693
2024-09-27	11.690	12.140	11.690	12.080	11.418	5,409
2024-09-26	11.200	11.490	11.140	11.380	10.757	4,072
2024-09-25	11.000	11.030	10.840	10.870	10.275	3,044
2024-09-24	11.060	11.250	10.760	10.760	10.171	2,645
2024-09-23	10.480	10.770	10.460	10.770	10.180	4,107
2024-09-20	10.980	10.980	10.600	10.640	10.057	3,147
2024-09-19	11.270	11.630	11.270	11.360	10.738	4,099
2024-09-18	10.690	11.030	10.690	10.970	10.369	2,246
2024-09-17	10.640	10.880	10.620	10.880	10.284	489
2024-09-16	10.560	10.560	10.320	10.320	9.755	5,283
2024-09-13	10.250	10.560	10.250	10.540	9.963	1,253
2024-09-12	9.965	10.030	9.850	9.890	9.348	8,174
2024-09-11	9.835	9.835	9.660	9.735	9.202	1,063
2024-09-10	9.955	10.130	9.780	10.040	9.490	3,490
2024-09-09	10.150	10.160	9.905	9.975	9.429	13,431
2024-09-06	10.340	10.490	10.160	10.160	9.604	1,313
2024-09-05	10.370	10.520	10.360	10.520	9.944	1,604
2024-09-04	10.550	10.680	10.450	10.480	9.906	4,488

← NewerPage 9 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.