Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-11	9.800	10.040	9.645	9.765	9.234	708,094
2024-09-10	9.910	10.140	9.725	9.725	9.196	967,889
2024-09-09	10.200	10.200	9.910	9.970	9.427	684,226
2024-09-06	10.460	10.630	10.150	10.150	9.598	1,176,895
2024-09-05	10.400	10.610	10.310	10.490	9.919	875,870
2024-09-04	10.450	10.700	10.390	10.480	9.910	823,970
2024-09-03	11.120	11.190	10.660	10.660	10.080	728,872
2024-09-02	11.310	11.400	10.970	11.240	10.628	824,152
2024-08-30	11.510	11.540	11.290	11.400	10.780	18,446,760
2024-08-29	11.210	11.590	11.140	11.400	10.780	697,706
2024-08-28	11.510	11.540	11.250	11.260	10.647	687,924
2024-08-27	11.510	11.730	11.490	11.630	10.997	625,496
2024-08-26	11.460	11.630	11.390	11.630	10.997	384,956
2024-08-23	11.030	11.530	11.030	11.470	10.846	683,995
2024-08-22	11.150	11.310	11.010	11.140	10.534	484,107
2024-08-21	11.160	11.220	10.980	11.190	10.581	692,648
2024-08-20	11.210	11.280	10.930	11.170	10.562	606,537
2024-08-19	10.960	11.200	10.890	11.200	10.591	770,023
2024-08-16	11.370	11.380	11.080	11.110	10.269	501,241
2024-08-15	11.100	11.390	10.980	11.340	10.482	703,510
2024-08-14	11.340	11.380	11.030	11.040	10.204	478,508
2024-08-13	11.300	11.440	11.130	11.360	10.500	664,754
2024-08-12	11.420	11.440	11.230	11.300	10.445	464,721
2024-08-09	11.550	11.700	11.390	11.400	10.537	505,399
2024-08-08	11.760	11.760	11.430	11.500	10.630	601,804
2024-08-07	11.680	12.180	11.630	11.920	11.018	919,603
2024-08-06	12.130	12.220	11.480	11.620	10.740	536,943
2024-08-05	11.790	11.990	11.620	11.980	11.073	637,692
2024-08-02	12.470	12.540	12.060	12.180	11.258	630,983
2024-08-01	12.700	12.810	12.620	12.640	11.683	469,895
2024-07-31	12.850	12.960	12.580	12.690	11.729	470,689
2024-07-30	12.900	13.110	12.640	12.640	11.683	534,530
2024-07-29	13.160	13.510	12.870	13.070	12.081	714,349
2024-07-26	14.100	14.100	13.110	13.110	12.118	833,695
2024-07-25	13.710	13.960	13.630	13.800	12.755	657,112
2024-07-24	14.020	14.320	13.950	14.090	13.023	464,926
2024-07-23	14.090	14.290	13.940	14.140	13.070	295,477
2024-07-22	14.080	14.300	14.070	14.200	13.125	326,052
2024-07-19	14.110	14.150	13.890	14.000	12.940	577,918
2024-07-18	14.050	14.390	13.880	14.300	13.218	702,611
2024-07-17	14.180	14.260	13.910	14.160	13.088	571,846
2024-07-16	14.080	14.090	13.730	14.090	13.023	621,994
2024-07-15	13.980	14.320	13.750	14.280	13.199	657,280
2024-07-12	13.950	14.170	13.810	14.120	13.051	654,467
2024-07-11	13.600	13.990	13.460	13.930	12.876	444,442
2024-07-10	13.490	13.620	13.430	13.540	12.515	264,025
2024-07-09	13.590	13.870	13.350	13.530	12.506	574,636
2024-07-08	13.930	14.150	13.780	13.780	12.737	364,783
2024-07-05	14.130	14.380	13.950	14.070	13.005	355,010
2024-07-04	14.420	14.520	13.920	14.140	13.070	305,226
2024-07-03	14.040	14.340	13.890	14.340	13.255	347,025
2024-07-02	13.580	14.000	13.460	13.900	12.848	412,512
2024-07-01	14.280	14.330	13.590	13.740	12.700	559,730
2024-06-28	14.330	14.360	13.970	14.030	12.968	424,584
2024-06-27	14.220	14.520	14.150	14.300	13.218	504,058
2024-06-26	14.330	14.730	14.210	14.210	13.134	509,901
2024-06-25	14.800	14.980	14.240	14.280	13.199	673,637
2024-06-24	14.100	15.080	14.090	14.820	13.698	942,589
2024-06-21	14.740	14.770	14.190	14.190	13.116	1,947,859
2024-06-20	14.360	15.000	14.360	14.770	13.652	660,526

← NewerPage 10 of 22 · 1,281 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
2019-08-23	0.3750 EUR
2019-04-29	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.