Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	15.300	15.890	14.700	15.135	14.587	132,684
2024-06-11	16.700	16.700	16.260	16.265	15.676	41,596
2024-06-10	16.500	16.610	16.180	16.590	15.989	18,069
2024-06-07	16.725	16.850	16.320	16.430	15.835	47,015
2024-06-06	16.860	17.290	16.710	16.715	16.109	22,896
2024-06-05	17.370	17.370	16.800	16.850	16.239	42,178
2024-06-04	17.700	17.840	17.290	17.465	16.832	33,779
2024-06-03	18.100	18.250	17.750	17.835	17.189	19,804
2024-05-31	18.250	18.250	17.820	18.100	17.444	45,248
2024-05-30	17.955	18.300	17.590	18.205	17.545	51,853
2024-05-29	18.500	18.810	18.000	18.040	17.386	33,340
2024-05-28	18.745	18.860	18.540	18.605	17.931	21,183
2024-05-24	18.550	18.880	18.180	18.400	17.733	35,333
2024-05-23	19.135	19.220	18.540	18.880	18.196	39,928
2024-05-22	18.990	19.240	18.760	19.200	18.504	191,404
2024-05-21	19.440	19.440	18.800	18.960	18.273	28,600
2024-05-20	19.495	19.640	19.060	19.415	18.712	10,797
2024-05-17	20.060	20.060	19.240	19.505	18.798	94,716
2024-05-16	20.200	21.087	18.670	20.160	19.430	98,285
2024-05-15	21.580	21.580	20.780	21.040	20.278	435,280
2024-05-14	22.060	22.060	20.880	21.210	20.441	30,461
2024-05-13	21.840	22.060	21.620	22.010	21.212	15,764
2024-05-10	22.030	22.100	21.640	21.820	21.029	83,192
2024-05-09	22.440	22.440	21.620	21.680	20.894	42,652
2024-05-08	22.500	23.940	22.000	22.350	21.540	519,481
2024-05-07	22.010	23.240	21.940	22.580	21.762	317,361
2024-05-03	20.200	21.640	19.800	21.210	20.441	114,060
2024-05-02	20.395	20.960	19.960	19.965	19.242	1,034,056
2024-05-01	20.940	20.940	20.940	20.940	20.181	0
2024-04-30	21.100	21.100	20.360	20.940	20.181	100,714
2024-04-29	20.550	21.040	20.200	20.900	20.143	82,098
2024-04-26	21.230	21.300	20.920	21.160	20.022	120,423
2024-04-25	21.000	21.100	20.900	20.980	19.852	264,994
2024-04-24	21.057	21.380	21.057	21.140	20.003	117,781
2024-04-23	20.800	21.080	20.740	21.040	19.909	1,199,831
2024-04-22	21.140	21.320	20.823	20.940	19.814	779,488
2024-04-19	21.260	21.260	20.780	21.180	20.041	174,732
2024-04-18	21.440	21.440	20.960	21.100	19.965	779,777
2024-04-17	21.000	21.400	20.900	21.250	20.107	1,519,006
2024-04-16	21.490	21.560	20.889	21.100	19.965	90,153
2024-04-15	21.490	21.740	21.240	21.530	20.372	947,009
2024-04-12	21.370	21.800	20.860	21.270	20.126	328,764
2024-04-11	21.020	21.360	20.680	21.080	19.947	2,534,652
2024-04-10	21.430	21.720	20.740	20.820	19.701	1,639,147
2024-04-09	20.750	21.260	20.300	21.080	19.947	981,658
2024-04-08	20.375	20.442	19.950	20.380	19.284	174,847
2024-04-05	20.590	20.740	20.079	20.255	19.166	220,099
2024-04-04	20.690	21.060	20.520	20.840	19.719	157,739
2024-04-03	20.000	20.602	19.990	20.435	19.336	189,014
2024-04-02	20.000	20.460	19.870	20.185	19.100	525,753
2024-03-28	20.100	20.470	19.785	19.945	18.873	160,419
2024-03-27	20.148	20.350	19.695	20.188	19.102	116,205
2024-03-26	20.950	21.170	20.220	20.315	19.223	138,699
2024-03-25	21.005	21.140	20.810	21.085	19.951	51,746
2024-03-22	21.155	21.220	20.675	21.045	19.913	560,101
2024-03-21	20.960	21.260	20.760	20.890	19.767	92,902
2024-03-20	20.400	20.940	20.295	20.920	19.795	180,012
2024-03-19	20.500	20.810	20.410	20.500	19.398	124,597
2024-03-18	20.970	20.970	20.570	20.745	19.630	79,284
2024-03-15	20.500	20.990	20.480	20.850	19.729	205,509

← NewerPage 11 of 22 · 1,269 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.