Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	18.040	18.040	18.030	18.040	18.040	11,594
2026-10-21	18.820	18.820	18.645	18.645	18.645	911
2026-10-20	19.435	20.660	18.960	18.960	18.960	150
2026-10-19	20.355	20.660	19.580	19.580	19.580	73
2026-10-16	20.730	20.730	20.660	20.730	20.730	128
2026-10-15	20.335	20.580	19.760	20.580	20.580	2,112,830
2026-10-14	21.080	21.080	20.540	20.620	20.620	27,845
2026-10-13	20.600	21.040	20.600	20.860	20.860	8,994
2026-10-12	20.800	21.100	20.760	20.760	20.760	8,618
2026-10-09	20.720	21.160	20.720	20.800	20.800	11,676
2026-10-08	20.580	20.580	20.060	20.455	20.455	15,853
2026-10-07	20.880	21.130	20.694	20.800	20.800	43,815
2026-10-06	21.120	21.560	21.000	21.120	21.120	12,407
2026-10-05	21.210	21.300	20.800	21.080	21.080	5,220
2026-10-02	20.720	21.210	20.720	21.140	21.140	3,357
2026-10-01	21.020	21.120	20.560	20.650	20.650	16,935
2026-09-30	21.060	21.440	21.060	21.210	21.210	17,949
2026-09-29	21.290	21.500	21.060	21.326	21.326	12,685
2026-09-28	21.300	21.300	20.820	21.099	21.099	30,473
2026-09-25	21.370	21.580	21.180	21.470	21.470	7,717
2026-09-24	21.700	21.880	21.040	21.330	21.330	19,400
2026-09-23	21.660	21.960	21.380	21.470	21.470	2,406
2026-09-22	21.510	21.740	21.340	21.580	21.580	14,156
2026-09-21	21.680	21.967	21.520	21.580	21.580	10,484
2026-09-18	22.130	22.280	21.480	21.720	21.720	27,256
2026-09-17	21.940	22.400	21.860	22.030	22.030	68,694
2026-09-16	21.880	22.120	21.840	22.030	22.030	28,371
2026-09-15	21.660	21.770	21.060	21.394	21.394	19,588
2026-09-14	21.920	22.160	21.011	21.280	21.280	68,956
2026-09-11	22.500	22.640	21.980	22.620	22.620	92,106
2026-09-10	22.990	23.080	21.940	22.070	22.070	123,333
2026-09-09	23.050	23.430	22.400	23.280	23.280	17,923
2026-09-08	22.560	23.340	22.400	22.906	22.906	60,458
2026-09-07	22.600	22.980	22.600	22.715	22.715	4,279
2026-09-04	22.930	23.080	22.560	22.780	22.780	24,520
2026-09-03	23.110	23.200	22.820	23.070	23.070	14,548
2026-09-02	23.150	23.470	22.780	23.070	23.070	24,233
2026-09-01	23.690	23.840	22.600	23.000	23.000	66,483
2026-08-28	23.610	24.000	23.300	23.630	23.630	22,779
2026-08-27	23.420	23.600	23.080	23.240	23.240	36,112
2026-08-26	23.180	23.480	23.180	23.241	23.241	5,312
2026-08-25	23.500	23.980	23.160	23.257	23.257	478,344
2026-08-24	22.870	23.580	22.620	23.483	23.483	33,182
2026-08-21	22.740	23.240	22.740	23.200	23.200	63,401
2026-08-20	23.460	23.460	22.140	22.540	22.540	2,691,390
2026-08-19	23.260	23.920	23.260	23.790	23.790	80,308
2026-08-18	23.770	23.880	23.040	23.417	23.417	42,033
2026-08-17	23.790	24.100	23.500	24.029	24.029	32,719
2026-08-14	23.130	23.460	22.840	23.090	23.090	19,250
2026-08-13	24.120	24.120	23.240	23.580	23.580	46,528
2026-08-12	24.000	24.580	24.000	24.140	24.140	62,030
2026-08-11	24.240	24.340	23.810	23.937	23.937	14,606
2026-08-10	24.000	24.500	23.820	24.343	24.343	15,243
2026-08-07	23.600	24.320	23.600	24.060	24.060	26,996
2026-08-06	23.400	24.000	23.020	23.630	23.630	212,997
2026-08-05	22.620	23.380	22.620	23.240	23.240	985,745
2026-08-04	21.560	22.600	21.560	22.220	22.220	55,241
2026-08-03	22.010	22.040	21.160	21.481	21.481	11,909
2026-07-31	21.180	22.110	20.880	21.860	21.860	250,145
2026-07-30	20.255	21.310	19.770	21.140	21.140	419,320

Page 1 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-04-28	0.1750 EUR
2024-08-19	0.1750 EUR
2024-04-29	0.3850 EUR
2023-08-18	0.1750 EUR
2023-05-02	0.3850 EUR
2022-08-19	0.1750 EUR
2022-05-02	0.3850 EUR
2021-08-20	0.1750 EUR
2021-05-03	0.3500 EUR
2020-08-21	0.1750 EUR
2019-08-23	0.2625 EUR
2019-04-29	0.2800 EUR

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