Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	10.440	10.620	10.330	10.520	10.301	4,057,166
2024-09-04	10.480	10.640	10.390	10.450	10.232	47,148
2024-09-03	11.045	11.160	10.680	10.715	10.492	54,886
2024-09-02	11.360	11.390	10.990	11.250	11.016	28,761
2024-08-30	11.425	11.540	11.300	11.475	11.236	471,736
2024-08-29	11.200	11.590	11.160	11.310	11.074	1,718,574
2024-08-28	11.465	11.590	11.260	11.260	11.025	1,868,085
2024-08-27	11.600	11.730	11.520	11.660	11.417	59,647
2024-08-23	11.030	11.530	11.030	11.445	11.207	25,736
2024-08-22	11.200	11.290	11.020	11.175	10.942	37,322
2024-08-21	11.005	11.190	10.970	11.165	10.932	81,858
2024-08-20	11.240	11.240	10.950	11.085	10.854	44,025
2024-08-19	11.115	11.190	10.910	11.155	10.923	75,466
2024-08-16	11.410	11.410	11.090	11.125	10.722	32,294
2024-08-15	11.035	11.380	11.000	11.280	10.871	47,871
2024-08-14	11.360	11.360	11.030	11.035	10.635	46,326
2024-08-13	11.300	11.410	11.130	11.370	10.958	822,426
2024-08-12	11.450	11.450	11.240	11.330	10.919	35,423
2024-08-09	11.585	11.690	11.390	11.405	10.992	1,415,215
2024-08-08	11.780	11.780	11.430	11.545	11.127	1,599,562
2024-08-07	11.790	12.140	11.680	11.985	11.551	291,903
2024-08-06	12.110	12.170	11.510	11.600	11.180	13,759
2024-08-05	11.805	11.960	11.600	11.945	11.512	40,390
2024-08-02	12.530	12.530	12.100	12.130	11.691	39,501
2024-08-01	12.675	12.780	12.640	12.655	12.196	56,242
2024-07-31	12.605	12.900	12.590	12.665	12.206	63,807
2024-07-30	12.900	13.070	12.640	12.755	12.293	48,034
2024-07-29	13.350	13.500	12.880	13.015	12.543	75,644
2024-07-26	14.170	14.170	13.110	13.175	12.698	97,851
2024-07-25	13.940	13.940	13.630	13.825	13.324	24,653
2024-07-24	14.205	14.290	13.950	14.060	13.551	17,540
2024-07-23	14.000	14.270	13.980	14.215	13.700	24,132
2024-07-22	14.130	14.300	14.130	14.225	13.710	27,246
2024-07-19	14.110	14.250	13.880	14.000	13.493	36,984
2024-07-18	14.180	14.380	13.880	14.345	13.825	27,295
2024-07-17	14.260	14.260	13.960	14.190	13.676	44,092
2024-07-16	13.935	14.370	13.730	14.010	13.502	25,498
2024-07-15	14.180	14.290	13.770	14.265	13.748	23,595
2024-07-12	14.100	14.170	13.800	14.160	13.647	54,547
2024-07-11	13.495	13.980	13.450	13.975	13.469	23,627
2024-07-10	13.440	13.620	13.440	13.505	13.016	12,311
2024-07-09	13.835	13.880	13.380	13.455	12.967	40,307
2024-07-08	14.100	14.230	13.780	13.875	13.372	48,757
2024-07-05	14.245	14.370	13.940	14.060	13.551	24,669
2024-07-04	14.460	14.460	13.930	14.170	13.657	21,565
2024-07-03	13.910	14.325	13.910	14.325	13.806	24,620
2024-07-02	13.575	13.990	13.480	13.780	13.281	40,214
2024-07-01	14.060	14.330	13.600	13.610	13.117	30,369
2024-06-28	14.295	14.410	13.990	14.020	13.512	10,725
2024-06-27	14.215	14.490	14.120	14.325	13.806	24,158
2024-06-26	14.245	14.690	14.240	14.255	13.739	36,181
2024-06-25	14.850	14.990	14.270	14.325	13.806	65,922
2024-06-24	14.335	15.060	14.080	14.830	14.293	45,039
2024-06-21	14.770	14.770	14.190	14.295	13.777	38,222
2024-06-20	14.615	14.960	14.400	14.715	14.182	31,512
2024-06-19	15.135	15.190	14.260	14.420	13.898	70,001
2024-06-18	13.620	13.980	13.620	13.855	13.353	108,099
2024-06-17	13.545	13.630	13.160	13.425	12.939	36,250
2024-06-14	14.140	14.140	13.450	13.730	13.233	37,850
2024-06-13	14.980	14.980	14.150	14.160	13.647	78,989

← NewerPage 10 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.