Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	25.090	25.720	25.090	25.650	24.093	139,828
2023-06-29	25.075	25.240	24.980	25.055	23.534	214,965
2023-06-28	25.495	25.840	25.120	25.230	23.698	247,281
2023-06-27	25.805	26.250	25.460	25.720	24.158	1,414,251
2023-06-26	25.945	26.140	25.658	26.070	24.487	957,804
2023-06-23	26.100	26.100	25.724	25.770	24.205	179,986
2023-06-22	26.130	26.130	25.740	25.905	24.332	677,444
2023-06-21	26.150	26.220	25.800	26.205	24.614	201,449
2023-06-20	26.430	26.430	25.900	26.205	24.614	76,091
2023-06-19	27.253	27.253	26.440	26.560	24.947	734,942
2023-06-16	27.750	27.750	27.357	27.640	25.962	1,459,760
2023-06-15	27.930	27.930	27.240	27.650	25.971	82,047
2023-06-14	28.000	28.210	27.820	28.030	26.328	127,326
2023-06-13	27.700	27.950	27.550	27.925	26.229	792,440
2023-06-12	27.670	27.670	27.420	27.545	25.873	174,815
2023-06-09	27.320	27.580	27.320	27.415	25.750	45,344
2023-06-08	27.750	27.870	27.300	27.600	25.924	141,363
2023-06-07	27.631	27.631	27.150	27.475	25.807	299,598
2023-06-06	27.495	27.603	27.060	27.575	25.901	116,574
2023-06-05	27.495	27.660	27.290	27.320	25.661	145,933
2023-06-02	26.800	27.460	26.680	27.370	25.708	180,377
2023-06-01	26.550	26.550	26.000	26.450	24.844	149,294
2023-05-31	26.590	26.590	25.520	26.080	24.497	300,623
2023-05-30	27.450	27.450	26.750	26.765	25.140	81,016
2023-05-26	27.145	27.570	27.050	27.535	25.863	61,403
2023-05-25	27.750	27.750	27.170	27.290	25.633	686,567
2023-05-24	28.150	28.210	26.980	27.575	25.901	1,878,375
2023-05-23	28.500	28.870	28.170	28.775	27.028	106,996
2023-05-22	28.635	28.850	28.180	28.215	26.502	136,570
2023-05-19	28.800	29.250	28.780	28.800	27.051	276,434
2023-05-18	28.725	28.790	28.510	28.615	26.878	52,023
2023-05-17	28.170	28.700	28.170	28.540	26.807	75,477
2023-05-16	28.745	28.770	28.400	28.460	26.732	221,273
2023-05-15	28.605	28.830	28.560	28.715	26.972	96,324
2023-05-12	28.820	29.040	28.587	28.615	26.878	307,362
2023-05-11	29.300	29.440	28.876	28.980	27.220	271,985
2023-05-10	29.005	29.340	28.890	28.960	27.202	247,482
2023-05-09	29.520	29.520	29.020	29.095	27.328	634,136
2023-05-05	29.005	29.600	28.820	29.575	27.779	117,240
2023-05-04	28.290	28.660	28.290	28.605	26.868	616,811
2023-05-03	28.355	28.590	27.970	28.580	26.845	2,330,696
2023-05-02	29.440	29.440	27.940	28.040	26.337	131,010
2023-04-28	29.495	29.930	28.970	29.760	27.569	160,787
2023-04-27	29.360	29.360	28.980	29.175	27.027	75,199
2023-04-26	29.095	29.350	28.770	29.290	27.134	3,101,676
2023-04-25	29.530	29.530	29.010	29.220	27.069	157,899
2023-04-24	29.220	29.580	29.100	29.465	27.296	605,782
2023-04-21	29.895	29.900	29.100	29.135	26.990	309,652
2023-04-20	30.295	30.490	29.910	30.010	27.801	148,472
2023-04-19	30.810	30.810	30.440	30.480	28.236	132,904
2023-04-18	31.005	31.180	30.590	30.940	28.662	225,278
2023-04-17	30.295	30.710	30.230	30.570	28.320	744,565
2023-04-14	30.480	30.480	30.070	30.285	28.056	148,794
2023-04-13	30.120	30.120	29.830	29.925	27.722	1,244,107
2023-04-12	30.200	30.200	29.710	29.985	27.778	149,800
2023-04-11	30.120	30.230	29.830	30.070	27.856	219,323
2023-04-06	29.890	29.890	29.400	29.445	27.277	133,807
2023-04-05	30.360	30.360	29.624	29.690	27.504	98,779
2023-04-04	31.250	31.250	30.384	30.530	28.283	152,888
2023-04-03	31.005	31.450	30.900	31.055	28.769	140,942

← NewerPage 15 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.