Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	24.530	24.650	24.200	24.490	23.173	35,085
2023-12-15	24.500	25.020	24.500	24.625	23.301	94,453
2023-12-14	24.345	24.800	24.110	24.480	23.164	182,972
2023-12-13	23.835	24.090	23.570	23.575	22.307	468,297
2023-12-12	24.280	24.280	23.600	23.805	22.525	49,590
2023-12-11	24.150	24.220	23.840	24.060	22.766	90,468
2023-12-08	23.530	24.170	23.530	24.000	22.710	107,010
2023-12-07	23.750	23.850	23.310	23.525	22.260	335,054
2023-12-06	23.740	23.740	23.210	23.740	22.464	61,947
2023-12-05	22.900	23.329	22.630	23.280	22.028	544,516
2023-12-04	24.310	24.310	22.600	22.830	21.602	223,645
2023-12-01	24.790	24.790	23.800	24.205	22.904	252,927
2023-11-30	24.500	24.740	24.060	24.615	23.291	873,562
2023-11-29	24.315	24.541	24.028	24.460	23.145	250,238
2023-11-28	24.060	24.061	23.710	24.040	22.747	324,544
2023-11-27	24.160	24.160	23.790	23.885	22.601	250,532
2023-11-24	24.060	24.060	23.390	24.000	22.710	228,704
2023-11-23	23.510	23.920	23.510	23.885	22.601	74,775
2023-11-22	23.585	23.610	23.320	23.360	22.104	118,589
2023-11-21	23.720	23.720	23.259	23.340	22.085	159,549
2023-11-20	23.405	23.580	23.120	23.505	22.241	439,604
2023-11-17	23.095	23.570	23.050	23.360	22.104	184,488
2023-11-16	23.585	23.720	23.065	23.065	21.825	170,944
2023-11-15	23.865	24.320	23.380	23.575	22.307	257,365
2023-11-14	23.005	23.300	22.580	23.240	21.990	149,363
2023-11-13	23.010	23.010	22.540	22.695	21.475	566,999
2023-11-10	23.210	23.210	22.540	22.745	21.522	280,316
2023-11-09	23.240	23.740	23.090	23.445	22.184	448,998
2023-11-08	23.405	23.440	22.950	23.185	21.938	78,843
2023-11-07	23.505	23.550	23.350	23.405	22.147	467,051
2023-11-06	23.603	24.400	23.603	23.630	22.359	157,465
2023-11-03	23.720	24.000	23.600	23.905	22.620	105,053
2023-11-02	22.480	23.605	22.480	23.485	22.222	201,704
2023-11-01	22.500	22.570	22.130	22.190	20.997	113,126
2023-10-31	22.325	22.680	22.230	22.450	21.243	153,807
2023-10-30	22.520	22.610	22.300	22.490	21.281	120,150
2023-10-27	22.335	22.600	22.270	22.365	21.162	119,083
2023-10-26	22.345	22.460	21.800	22.070	20.883	157,795
2023-10-25	22.800	22.800	22.150	22.305	21.106	252,306
2023-10-24	22.745	22.960	22.500	22.820	21.593	87,671
2023-10-23	22.960	22.960	22.430	22.645	21.427	154,093
2023-10-20	23.880	23.880	22.920	22.970	21.735	325,346
2023-10-19	24.500	24.610	24.000	24.400	23.088	594,857
2023-10-18	25.470	25.470	24.390	24.400	23.088	357,015
2023-10-17	24.420	26.060	23.970	25.320	23.959	1,266,691
2023-10-16	22.290	22.290	22.040	22.180	20.987	125,925
2023-10-13	21.965	22.150	21.800	21.985	20.803	135,337
2023-10-12	21.845	22.270	21.838	21.855	20.680	203,422
2023-10-11	22.245	22.290	21.970	22.030	20.845	133,608
2023-10-10	21.895	22.440	21.800	22.285	21.087	276,846
2023-10-09	21.710	21.710	21.400	21.600	20.439	423,364
2023-10-06	21.930	21.930	21.480	21.825	20.651	211,479
2023-10-05	21.630	21.910	21.630	21.740	20.571	65,745
2023-10-04	21.445	22.040	21.380	21.720	20.552	198,443
2023-10-03	21.740	21.740	21.370	21.425	20.273	91,349
2023-10-02	22.590	22.590	21.740	21.805	20.633	102,240
2023-09-29	22.295	22.630	22.190	22.450	21.243	283,268
2023-09-28	21.830	21.830	21.440	21.825	20.651	123,170
2023-09-27	21.680	21.940	21.680	21.710	20.543	81,678
2023-09-26	21.545	21.702	21.390	21.660	20.495	240,435

← NewerPage 13 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.