UMICORE S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	20.240	20.240	19.470	19.470	19.470	2,701
2026-10-16	20.840	20.880	20.500	20.580	20.580	200
2026-10-15	20.160	20.500	20.100	20.500	20.500	589
2026-10-14	20.880	21.020	20.540	20.540	20.540	729
2026-10-13	20.700	20.900	20.700	20.860	20.860	205
2026-10-12	20.840	20.960	20.800	20.800	20.800	347
2026-10-09	20.780	21.080	20.780	20.860	20.860	2,405
2026-10-08	20.380	20.540	20.080	20.440	20.440	1,591
2026-10-07	20.960	21.080	20.820	20.820	20.820	121
2026-10-06	21.040	21.100	20.720	21.100	21.100	169
2026-10-05	21.180	21.220	20.900	21.220	21.220	1,532
2026-10-02	20.780	21.220	20.780	21.140	21.140	1,646
2026-10-01	21.140	21.140	20.540	20.540	20.540	1,893
2026-09-30	21.280	21.320	21.120	21.120	21.120	1,414
2026-09-29	21.360	21.480	21.120	21.120	21.120	1,903
2026-09-28	21.040	21.300	20.880	20.920	20.920	5,992
2026-09-25	21.520	21.520	21.220	21.400	21.400	779
2026-09-24	21.720	21.720	21.180	21.200	21.200	4,780
2026-09-23	21.880	21.880	21.400	21.460	21.460	630
2026-09-22	21.740	21.820	21.400	21.660	21.660	1,680
2026-09-21	21.780	21.880	21.540	21.540	21.540	4,243
2026-09-18	22.060	22.060	21.580	21.580	21.580	2,587
2026-09-17	22.000	22.200	21.980	22.200	22.200	813
2026-09-16	22.020	22.060	21.980	22.020	22.020	1,562
2026-09-15	21.400	21.660	21.240	21.400	21.400	1,419
2026-09-14	21.920	21.920	21.040	21.360	21.360	28,037
2026-09-11	22.140	22.520	22.000	22.420	22.420	2,432
2026-09-10	23.080	23.080	22.060	22.160	22.160	9,574
2026-09-09	22.920	23.320	22.920	23.060	23.060	825
2026-09-08	22.480	23.160	22.480	23.080	23.080	1,913
2026-09-07	22.780	22.780	22.620	22.620	22.620	3,336
2026-09-04	22.740	23.040	22.720	23.040	23.040	7,502
2026-09-03	23.140	23.180	22.840	23.080	23.080	2,703
2026-09-02	22.880	23.320	22.780	23.060	23.060	1,595
2026-09-01	23.720	23.720	22.620	22.840	22.840	18,093
2026-08-31	23.500	23.800	23.500	23.720	23.720	1,338
2026-08-28	23.620	23.900	23.620	23.720	23.720	8,362
2026-08-27	23.340	23.520	23.160	23.200	23.200	1,385
2026-08-26	23.420	23.480	23.200	23.320	23.320	1,194
2026-08-25	23.620	23.620	23.080	23.280	23.280	4,933
2026-08-24	22.920	23.540	22.920	23.520	23.520	4,205
2026-08-21	23.060	23.140	22.920	22.920	22.920	1,712
2026-08-20	22.940	22.940	22.360	22.600	22.600	4,158
2026-08-19	23.220	23.760	23.220	23.500	23.500	1,716
2026-08-18	23.440	23.440	23.080	23.080	23.080	1,192
2026-08-17	23.720	24.020	23.720	23.820	23.820	2,904
2026-08-14	23.080	23.400	23.080	23.400	23.400	788
2026-08-13	23.800	23.800	23.360	23.380	23.380	4,264
2026-08-12	24.040	24.540	24.040	24.220	24.220	2,373
2026-08-11	23.960	24.060	23.900	23.940	23.940	2,661
2026-08-10	24.220	24.500	24.060	24.240	24.240	3,195
2026-08-07	23.760	24.260	23.740	23.860	23.860	3,902
2026-08-06	23.020	24.000	23.020	23.540	23.540	8,555
2026-08-05	22.660	23.280	22.660	23.280	23.280	4,809
2026-08-04	21.960	22.500	21.760	22.380	22.380	7,770
2026-08-03	21.600	21.680	21.420	21.680	21.680	2,592
2026-07-31	21.820	22.060	21.500	21.500	21.500	9,969
2026-07-30	20.660	21.300	20.660	21.300	21.300	2,843
2026-07-29	20.280	20.540	20.040	20.220	20.220	4,812
2026-07-28	19.900	20.020	19.880	20.000	20.000	1,431

Page 1 of 5 · 253 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.