Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	20.310	20.700	20.310	20.540	19.436	609,892
2024-03-13	21.005	21.090	20.439	20.508	19.405	208,462
2024-03-12	20.800	21.020	20.556	21.005	19.876	91,319
2024-03-11	20.208	20.820	20.150	20.800	19.682	388,706
2024-03-08	20.500	20.710	20.250	20.383	19.287	120,568
2024-03-07	19.700	20.500	19.400	20.470	19.369	305,912
2024-03-06	19.800	19.800	19.495	19.643	18.586	91,156
2024-03-05	19.405	19.780	19.225	19.585	18.532	90,411
2024-03-04	19.915	19.915	19.270	19.525	18.475	111,961
2024-03-01	19.400	19.960	19.170	19.848	18.780	122,591
2024-02-29	19.388	19.450	19.180	19.295	18.258	923,862
2024-02-28	20.000	20.100	19.090	19.308	18.269	80,905
2024-02-27	19.600	19.980	19.280	19.945	18.873	978,708
2024-02-26	20.000	20.060	19.330	19.435	18.390	289,910
2024-02-23	19.820	20.050	19.820	19.923	18.851	88,485
2024-02-22	19.858	20.160	19.500	19.798	18.733	91,339
2024-02-21	20.010	20.050	19.690	19.835	18.768	55,209
2024-02-20	20.248	20.470	19.760	19.953	18.880	172,850
2024-02-19	21.000	21.000	20.278	20.278	19.187	254,440
2024-02-16	20.550	21.100	19.828	20.735	19.620	363,670
2024-02-15	20.680	21.130	20.680	21.005	19.876	135,295
2024-02-14	20.540	20.880	20.470	20.665	19.554	95,406
2024-02-13	21.300	21.300	20.570	20.665	19.554	53,605
2024-02-12	20.950	21.200	20.290	21.025	19.895	252,511
2024-02-09	20.775	21.010	20.400	20.443	19.343	121,506
2024-02-08	20.500	21.200	20.490	20.800	19.682	103,408
2024-02-07	20.705	20.810	20.470	20.655	19.544	126,186
2024-02-06	20.868	20.868	20.470	20.800	19.682	90,837
2024-02-05	20.500	20.790	20.250	20.655	19.544	85,565
2024-02-02	21.410	21.410	20.519	20.530	19.426	107,153
2024-02-01	20.920	21.300	20.800	20.920	19.795	75,659
2024-01-31	21.035	21.240	20.710	21.200	20.060	101,561
2024-01-30	21.670	21.670	20.500	20.735	19.620	225,646
2024-01-29	21.805	21.940	21.270	21.380	20.230	528,483
2024-01-26	21.700	21.950	21.370	21.780	20.609	210,307
2024-01-25	21.740	21.740	21.440	21.600	20.439	246,779
2024-01-24	21.750	22.220	21.410	21.670	20.505	157,560
2024-01-23	21.415	21.690	20.890	21.610	20.448	131,693
2024-01-22	21.118	21.118	20.560	21.065	19.932	200,007
2024-01-19	20.745	21.060	20.689	20.765	19.648	70,762
2024-01-18	20.941	20.941	20.580	20.870	19.748	93,763
2024-01-17	21.405	21.520	20.600	20.785	19.667	196,071
2024-01-16	21.535	21.670	21.240	21.390	20.240	189,894
2024-01-15	22.000	22.000	21.530	21.565	20.405	66,742
2024-01-12	22.290	22.290	21.740	21.895	20.718	87,885
2024-01-11	22.205	22.420	21.860	22.225	21.030	135,435
2024-01-10	22.190	22.190	21.800	22.050	20.864	301,940
2024-01-09	23.135	23.550	21.999	22.160	20.968	473,689
2024-01-08	23.880	23.880	23.050	23.350	22.094	172,121
2024-01-05	23.845	24.130	23.700	24.000	22.710	101,852
2024-01-04	23.770	24.260	23.770	24.255	22.951	205,693
2024-01-03	24.580	24.580	23.330	23.475	22.213	148,375
2024-01-02	25.140	25.140	24.360	24.560	23.239	94,395
2023-12-29	25.070	25.070	24.890	24.930	23.590	73,122
2023-12-28	25.085	25.100	24.890	24.920	23.580	48,656
2023-12-27	25.005	25.160	24.560	24.870	23.533	64,753
2023-12-22	24.880	24.880	24.500	24.675	23.348	65,311
2023-12-21	24.655	25.120	24.460	24.685	23.358	62,036
2023-12-20	25.005	25.130	24.720	24.890	23.552	90,106
2023-12-19	24.260	25.030	24.260	24.810	23.476	384,919

← NewerPage 12 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.