Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	22.280	22.280	21.400	21.630	20.467	219,045
2023-09-22	22.660	22.660	22.330	22.400	21.196	162,870
2023-09-21	22.970	22.970	22.650	22.715	21.494	2,362,102
2023-09-20	22.940	23.410	22.940	23.210	21.962	290,315
2023-09-19	23.005	23.190	22.910	22.950	21.716	110,956
2023-09-18	23.400	23.400	23.000	23.095	21.853	88,206
2023-09-15	23.270	23.580	23.270	23.445	22.184	258,435
2023-09-14	23.005	23.150	22.820	23.055	21.815	213,817
2023-09-13	23.300	23.410	22.910	22.970	21.735	172,404
2023-09-12	23.525	23.610	23.110	23.220	21.971	178,264
2023-09-11	23.400	23.780	23.400	23.600	22.331	123,194
2023-09-08	23.495	23.702	23.100	23.300	22.047	96,269
2023-09-07	24.223	24.223	23.520	23.610	22.341	93,494
2023-09-06	24.000	24.370	23.850	24.265	22.960	113,005
2023-09-05	24.050	24.160	23.920	23.965	22.676	666,774
2023-09-04	24.510	24.800	24.190	24.235	22.932	193,077
2023-09-01	24.460	24.750	24.310	24.655	23.329	151,074
2023-08-31	24.420	24.620	24.000	24.540	23.221	438,983
2023-08-30	24.170	24.170	23.858	24.000	22.710	163,912
2023-08-29	23.750	24.020	23.750	23.975	22.686	138,303
2023-08-25	23.495	23.790	23.339	23.350	22.094	209,097
2023-08-24	23.555	23.880	23.430	23.485	22.222	154,606
2023-08-23	23.805	23.930	23.489	23.515	22.251	1,083,601
2023-08-22	23.670	23.670	23.400	23.575	22.307	2,288,379
2023-08-21	23.495	23.640	23.320	23.330	22.076	70,362
2023-08-18	23.820	23.820	23.270	23.565	22.298	1,655,780
2023-08-17	24.225	24.300	23.770	23.835	22.388	218,280
2023-08-16	24.800	24.800	24.367	24.430	22.947	450,286
2023-08-15	25.340	25.340	24.780	24.900	23.388	61,762
2023-08-14	25.600	25.600	25.224	25.280	23.745	51,340
2023-08-11	26.205	26.250	25.650	25.700	24.140	709,193
2023-08-10	26.265	26.265	26.265	26.265	24.670	1,713,083
2023-08-09	26.255	26.500	26.180	26.235	24.642	2,013,986
2023-08-08	26.500	26.500	26.100	26.160	24.572	91,136
2023-08-07	27.130	27.130	26.620	26.715	25.093	168,931
2023-08-04	27.005	27.110	26.820	27.075	25.431	49,608
2023-08-03	26.615	27.030	26.389	26.980	25.342	137,011
2023-08-02	26.800	27.060	26.290	26.850	25.220	1,185,202
2023-08-01	27.045	27.180	26.740	26.910	25.276	72,462
2023-07-31	27.480	27.480	26.810	26.860	25.229	554,465
2023-07-28	27.200	27.820	27.190	27.770	26.084	367,547
2023-07-27	27.560	27.560	27.330	27.380	25.718	881,769
2023-07-26	27.500	27.500	27.220	27.300	25.642	210,094
2023-07-25	27.700	27.700	27.420	27.505	25.835	70,888
2023-07-24	27.020	27.510	27.020	27.350	25.689	1,679,468
2023-07-21	27.790	27.790	27.060	27.220	25.567	312,449
2023-07-20	28.020	28.203	27.630	27.855	26.164	130,685
2023-07-19	27.435	27.890	27.340	27.760	26.074	257,868
2023-07-18	27.005	27.350	26.700	27.270	25.614	289,284
2023-07-17	26.900	26.900	26.560	26.765	25.140	175,381
2023-07-14	27.240	27.240	26.850	26.880	25.248	33,642
2023-07-13	27.270	27.460	27.120	27.230	25.577	875,670
2023-07-12	26.400	27.190	26.270	27.135	25.487	388,933
2023-07-11	25.895	26.350	25.800	26.255	24.661	219,797
2023-07-10	25.805	25.850	25.490	25.620	24.064	199,076
2023-07-07	24.940	25.740	24.940	25.670	24.111	597,926
2023-07-06	25.900	25.900	24.920	25.025	23.506	345,250
2023-07-05	26.350	26.350	25.940	26.060	24.478	269,916
2023-07-04	25.935	26.470	25.520	26.325	24.727	229,555
2023-07-03	25.700	25.770	25.470	25.515	23.966	159,925

← NewerPage 14 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.