Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	30.605	31.220	30.430	31.210	28.913	337,402
2023-03-30	30.190	30.920	30.190	30.900	28.625	335,396
2023-03-29	29.875	30.190	29.850	30.060	27.847	130,220
2023-03-28	30.150	30.150	29.500	29.975	27.768	195,068
2023-03-27	30.076	30.076	29.350	29.855	27.657	146,043
2023-03-24	30.060	30.060	29.280	29.465	27.296	285,083
2023-03-23	29.780	30.270	29.780	30.150	27.931	126,039
2023-03-22	30.210	30.210	29.590	30.070	27.856	632,219
2023-03-21	29.750	30.170	29.460	29.640	27.458	289,248
2023-03-20	29.510	29.510	28.830	29.200	27.050	983,254
2023-03-17	29.945	30.490	29.260	29.270	27.115	225,020
2023-03-16	30.100	30.420	29.290	30.000	27.792	398,594
2023-03-15	30.890	30.890	29.894	29.915	27.713	757,735
2023-03-14	31.260	31.260	30.400	30.880	28.607	257,047
2023-03-13	30.930	30.930	29.890	30.800	28.533	401,878
2023-03-10	31.110	31.110	30.510	30.655	28.398	264,924
2023-03-09	31.680	31.680	31.200	31.545	29.223	211,184
2023-03-08	31.095	31.610	30.130	31.575	29.251	582,854
2023-03-07	31.835	31.970	31.140	31.185	28.889	678,028
2023-03-06	32.550	32.550	31.954	32.020	29.663	160,743
2023-03-03	31.805	32.400	31.740	32.345	29.964	461,469
2023-03-02	31.930	31.930	31.470	31.700	29.366	100,125
2023-03-01	31.700	32.140	31.610	31.770	29.431	488,024
2023-02-28	31.310	31.670	31.310	31.610	29.283	184,574
2023-02-27	31.490	31.490	31.240	31.425	29.112	185,427
2023-02-24	31.495	31.880	31.050	31.220	28.922	61,146
2023-02-23	32.240	32.240	31.744	31.825	29.482	366,945
2023-02-22	32.160	32.270	31.330	31.915	29.566	172,914
2023-02-21	32.800	33.040	32.250	32.325	29.945	149,917
2023-02-20	32.500	32.680	32.170	32.635	30.233	99,112
2023-02-17	32.790	32.790	31.820	32.335	29.955	163,878
2023-02-16	32.275	33.240	31.460	32.735	30.325	388,833
2023-02-15	32.775	32.800	31.953	32.685	30.279	153,926
2023-02-14	32.740	32.740	32.090	32.285	29.908	1,072,821
2023-02-13	32.770	32.770	32.370	32.530	30.135	401,650
2023-02-10	33.620	33.620	32.380	32.605	30.205	199,869
2023-02-09	33.930	33.930	33.450	33.475	31.011	74,590
2023-02-08	33.480	33.970	33.480	33.730	31.247	59,018
2023-02-07	33.960	33.960	33.240	33.405	30.946	68,161
2023-02-06	34.830	34.830	33.380	33.575	31.103	129,009
2023-02-03	35.005	35.160	34.590	34.930	32.359	376,791
2023-02-02	33.805	35.110	33.710	35.105	32.521	1,245,151
2023-02-01	34.410	34.700	33.870	34.030	31.525	218,001
2023-01-31	34.605	34.680	33.220	34.225	31.706	424,935
2023-01-30	34.730	34.730	33.810	34.500	31.960	573,802
2023-01-27	34.665	34.770	34.300	34.685	32.132	122,898
2023-01-26	34.500	35.100	34.390	34.625	32.076	234,848
2023-01-25	34.840	35.120	34.710	34.880	32.312	115,099
2023-01-24	34.605	34.750	34.420	34.655	32.104	94,061
2023-01-23	34.400	34.400	33.910	34.325	31.798	485,343
2023-01-20	33.810	34.310	33.810	34.080	31.571	71,208
2023-01-19	34.150	34.300	33.480	33.740	31.256	319,948
2023-01-18	34.830	34.830	34.320	34.500	31.960	85,661
2023-01-17	34.820	34.820	33.920	34.335	31.807	238,789
2023-01-16	35.660	35.660	34.750	34.810	32.247	213,013
2023-01-13	35.700	35.700	35.240	35.330	32.729	243,357
2023-01-12	36.210	36.210	35.070	35.640	33.016	231,003
2023-01-11	35.405	36.210	34.910	36.100	33.443	226,691
2023-01-10	36.030	36.030	35.230	35.465	32.854	194,840
2023-01-09	35.760	36.450	35.760	36.160	33.498	528,538

← NewerPage 16 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.