UMICORE ( UMICF) - Price History
Stock symbol UMICF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for UMICF (UMICORE)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $15.20 | $15.20 |
| June 2024 | $15.20 | $15.20 |
| May 2024 | $19.63 | $19.63 |
| April 2024 | $21.60 | $21.60 |
| March 2024 | $21.70 | $21.70 |
| February 2024 | $20.83 | $20.83 |
| January 2024 | $22.38 | $22.38 |
| December 2023 | $27.39 | $27.39 |
| November 2023 | $26.50 | $26.50 |
| October 2023 | $23.83 | $23.83 |
| September 2023 | $23.70 | $23.70 |
| August 2023 | $26.64 | $26.64 |
| July 2023 | $29.61 | $29.92 |
| June 2023 | $27.03 | $27.32 |
| May 2023 | $28.55 | $28.85 |
| April 2023 | $31.81 | $32.75 |
| March 2023 | $32.77 | $33.74 |
| February 2023 | $32.30 | $33.25 |
| January 2023 | $36.38 | $37.45 |
| December 2022 | $36.04 | $37.10 |
| November 2022 | $34 | $35 |
| October 2022 | $32.49 | $33.45 |
| September 2022 | $28.31 | $29.15 |
| August 2022 | $31.22 | $32.14 |
| July 2022 | $33.25 | $34.49 |
| June 2022 | $33.42 | $34.67 |
| May 2022 | $42.70 | $44.30 |
| April 2022 | $37.81 | $39.81 |
| March 2022 | $41.41 | $43.60 |
| February 2022 | $37.61 | $39.60 |
| January 2022 | $35.94 | $37.84 |
| December 2021 | $37.47 | $39.45 |
| November 2021 | $46.19 | $48.63 |
| October 2021 | $54.52 | $57.40 |
| September 2021 | $54.98 | $57.89 |
| August 2021 | $61.68 | $64.94 |
| July 2021 | $56.76 | $60.02 |
| June 2021 | $58.72 | $62.10 |
| May 2021 | $56.39 | $59.63 |
| April 2021 | $56.64 | $60.50 |
| March 2021 | $48.59 | $51.90 |
| February 2021 | $55.63 | $59.42 |
| January 2021 | $53.18 | $56.80 |
| December 2020 | $46.30 | $49.45 |
| November 2020 | $42.32 | $45.20 |
| October 2020 | $36.27 | $38.74 |
| September 2020 | $39.11 | $41.78 |
| August 2020 | $42.83 | $45.75 |
| July 2020 | $42.79 | $46 |
| June 2020 | $43.72 | $47 |
| May 2020 | $41.21 | $44.30 |
| April 2020 | $38.94 | $42.26 |
| March 2020 | $31.28 | $33.95 |
| February 2020 | $37.97 | $41.21 |
| January 2020 | $42.46 | $46.08 |
| December 2019 | $45.24 | $49.10 |
| November 2019 | $39.50 | $42.88 |
| October 2019 | $37.81 | $41.04 |
| September 2019 | $35.01 | $38 |
| August 2019 | $27.36 | $29.70 |
| July 2019 | $26.79 | $29.50 |
| June 2019 | $29.11 | $32.05 |
| May 2019 | $27.15 | $29.89 |
| April 2019 | $35.33 | $39.35 |
| March 2019 | $39.78 | $44.30 |
| February 2019 | $38.20 | $42.55 |
| January 2019 | $37.88 | $42.19 |
| December 2018 | $35.60 | $39.65 |
| November 2018 | $38.92 | $43.35 |
| October 2018 | $41.89 | $46.65 |
| September 2018 | $50.76 | $56.54 |
| August 2018 | $50.01 | $55.70 |
| July 2018 | $52.28 | $58.60 |
| June 2018 | $51.32 | $57.52 |
| May 2018 | $50.54 | $56.65 |
| April 2018 | $49.27 | $55.60 |
| March 2018 | $46.76 | $53.20 |
| February 2018 | $49.97 | $56.85 |
| January 2018 | $46.11 | $52.46 |
| December 2017 | $41.75 | $47.50 |
| November 2017 | $41.18 | $46.85 |
| October 2017 | $38.68 | $44 |
| September 2017 | $36.17 | $82.30 |
| August 2017 | $32.83 | $74.70 |
| July 2017 | $35.46 | $81.53 |
| June 2017 | $30.15 | $69.32 |
| May 2017 | $29.46 | $67.75 |
| April 2017 | $25.29 | $58.15 |
| March 2017 | $24.51 | $57.11 |
| February 2017 | $22.94 | $53.44 |
| January 2017 | $24.18 | $56.34 |
| December 2016 | $23.42 | $54.57 |
| November 2016 | $25.84 | $60.20 |
| October 2016 | $27.47 | $64 |
| September 2016 | $26.68 | $62.16 |
| August 2016 | $26.03 | $60.65 |
| July 2016 | $23.24 | $54.75 |
| June 2016 | $20.65 | $48.65 |
| May 2016 | $21.49 | $50.63 |
| April 2016 | $21.66 | $51.86 |
| March 2016 | $20.19 | $48.34 |
| February 2016 | $17.81 | $42.65 |
| January 2016 | $15.14 | $36.25 |
| December 2015 | $16.96 | $40.60 |
| November 2015 | $17.23 | $41.25 |
| October 2015 | $17.60 | $42.15 |
| September 2015 | $16.10 | $38.55 |
| August 2015 | $16.86 | $40.95 |
| July 2015 | $18.23 | $44.28 |
| June 2015 | $19.68 | $47.80 |
| May 2015 | $20.31 | $49.33 |
| April 2015 | $20.29 | $49.85 |
| March 2015 | $16.93 | $41.60 |
| February 2015 | $17.19 | $42.23 |
| January 2015 | $16.98 | $41.70 |
| December 2014 | $16.30 | $40.05 |
| November 2014 | $16.83 | $41.35 |
| October 2014 | $16.42 | $40.33 |
| September 2014 | $18.36 | $45.11 |
| August 2014 | $19.13 | $48.65 |
| July 2014 | $19.06 | $48.46 |
| June 2014 | $18.15 | $46.15 |
| May 2014 | $18.88 | $48 |
| April 2014 | $18.99 | $49 |
| March 2014 | $19.80 | $51.09 |
| February 2014 | $19.06 | $49.18 |
| January 2014 | $16.59 | $42.81 |
| December 2013 | $18.03 | $46.53 |
| November 2013 | $17.19 | $44.35 |
| October 2013 | $18.58 | $47.94 |
| September 2013 | $18.70 | $48.25 |
| August 2013 | $18.34 | $48 |
| July 2013 | $17.26 | $45.17 |
| June 2013 | $15.97 | $41.80 |
| May 2013 | $18.26 | $47.80 |
| April 2013 | $17.25 | $45.80 |
| March 2013 | $17.77 | $47.20 |
| February 2013 | $18.85 | $50.05 |
| January 2013 | $20.15 | $53.50 |
| December 2012 | $20.84 | $55.35 |
| November 2012 | $19.86 | $52.75 |
| October 2012 | $19.52 | $51.82 |
| September 2012 | $19.80 | $52.58 |
| August 2012 | $17.24 | $46.35 |
| July 2012 | $16.41 | $44.14 |
| June 2012 | $17.18 | $46.20 |
| May 2012 | $17.70 | $47.60 |
| April 2012 | $20.45 | $55 |
| March 2012 | $19.88 | $54.25 |
| February 2012 | $18.96 | $51.75 |
| January 2012 | $17.33 | $47.31 |
| December 2011 | $14.56 | $39.75 |
| November 2011 | $14.44 | $39.40 |
| October 2011 | $16.99 | $46.37 |
| September 2011 | $13.56 | $37 |
| August 2011 | $16.82 | $46.75 |
| July 2011 | $18.26 | $50.75 |
| June 2011 | $19.59 | $54.45 |
| May 2011 | $19.70 | $54.75 |
| April 2011 | $20.15 | $56.96 |
| March 2011 | $17.78 | $50.25 |
| February 2011 | $17.69 | $50 |
| January 2011 | $18.18 | $51.40 |
| December 2010 | $18.40 | $52 |
| November 2010 | $18.22 | $51.50 |
| October 2010 | $16.63 | $47 |
| September 2010 | $15.36 | $44.02 |
| August 2010 | $12.72 | $36.45 |
| July 2010 | $10.47 | $30 |
| June 2010 | $10.99 | $31.50 |
| May 2010 | $9.80 | $28.10 |
| April 2010 | $11.86 | $35.50 |
| March 2010 | $10.90 | $32.60 |
| February 2010 | $10.26 | $30.70 |
| January 2010 | $10.73 | $32.10 |
| December 2009 | $11.30 | $33.80 |
| November 2009 | $11.95 | $35.75 |
| October 2009 | $10.88 | $32.55 |
| September 2009 | $9.39 | $28.10 |
| August 2009 | $8.77 | $26.25 |
| July 2009 | $7.77 | $23.25 |
| June 2009 | $7.55 | $22.60 |
| May 2009 | $7.40 | $22.15 |
| April 2009 | $6.18 | $19.64 |
| March 2009 | $5.85 | $18.60 |
| February 2009 | $5.19 | $16.50 |
| January 2009 | $5.19 | $16.50 |
| December 2008 | $5.74 | $18.25 |
| November 2008 | $5.02 | $15.95 |
| October 2008 | $5.66 | $18 |
| September 2008 | $10.15 | $32.25 |
| August 2008 | $13.56 | $43.10 |
| July 2008 | $14.31 | $45.50 |
| June 2008 | $15.51 | $49.31 |
| May 2008 | $17.22 | $54.75 |
| April 2008 | $16.90 | $53.71 |
| February 2008 | $14.79 | $235 |
| January 2008 | $12.21 | $194 |
| December 2007 | $15.66 | $248.95 |
| November 2007 | $14.47 | $230 |
| October 2007 | $15.04 | $239 |
| August 2007 | $13.53 | $215 |
| July 2007 | $15.80 | $251.16 |
| April 2007 | $11.01 | $175 |
| February 2007 | $11.58 | $184 |
| January 2007 | $10.38 | $165 |
| December 2006 | $10.52 | $167.27 |
| September 2006 | $9.09 | $144.50 |
| August 2006 | $9.06 | $144 |
| May 2006 | $8.70 | $138.25 |
| April 2006 | $9.82 | $156 |
| January 2006 | $7.44 | $118.26 |
| December 2005 | $6.86 | $109 |
| November 2005 | $6.53 | $103.75 |
| October 2005 | $6.42 | $102 |
| August 2005 | $5.58 | $88.73 |
| July 2005 | $5.51 | $87.59 |
| June 2005 | $5.06 | $80.36 |
| May 2005 | $5.27 | $83.71 |
| April 2005 | $6.60 | $104.82 |
| March 2005 | $6.22 | $98.82 |
| January 2005 | $5.54 | $88 |
| November 2004 | $4.88 | $77.50 |
| October 2004 | $4.66 | $74 |
| September 2004 | $4.66 | $74.03 |
| August 2004 | $4.34 | $69 |
| July 2004 | $3.96 | $63 |
| June 2004 | $3.84 | $61 |
| May 2004 | $3.56 | $56.65 |
| April 2004 | $3.85 | $61.15 |
| March 2004 | $3.87 | $61.50 |
| February 2004 | $4.31 | $68.50 |
| November 2003 | $3.96 | $63 |
UMICF
Price: $15.20
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 7.79%
Payout Ratio: 68.49%
Dividend Per Share: 1.18 USD
Earnings Per Share: 1.73 USD
P/E Ratio: 11.34
Exchange: PNK
Sector: Industrials
Industry: Pollution & Treatment Controls
Market Capitalization: 4.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: 28.85%
DGR5: 12.38%
DGR10: 26.11%