Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	35.005	35.600	34.410	35.465	32.854	276,472
2023-01-05	35.095	35.270	34.240	34.375	31.845	84,668
2023-01-04	34.460	35.130	34.450	34.675	32.122	564,438
2023-01-03	35.380	35.380	34.180	34.410	31.877	206,224
2022-12-30	34.630	34.630	34.317	34.605	32.058	143,088
2022-12-29	34.180	34.620	33.910	34.520	31.979	61,282
2022-12-28	34.100	34.370	34.090	34.120	31.608	165,832
2022-12-23	35.005	35.050	34.600	34.810	32.247	32,430
2022-12-22	35.300	35.420	34.490	34.500	31.960	54,257
2022-12-21	35.500	35.500	34.880	35.065	32.484	132,542
2022-12-20	35.005	35.110	34.390	34.910	32.340	169,824
2022-12-19	34.340	35.260	34.340	34.850	32.285	113,489
2022-12-16	35.190	35.190	33.910	34.080	31.571	445,462
2022-12-15	35.005	35.620	34.810	35.105	32.521	235,408
2022-12-14	35.820	35.820	35.220	35.465	32.854	166,307
2022-12-13	34.000	35.740	33.980	35.300	32.701	214,378
2022-12-12	34.760	34.760	33.980	34.100	31.590	201,288
2022-12-09	34.120	34.980	34.120	34.950	32.377	212,240
2022-12-08	34.440	34.546	33.450	33.865	31.372	146,333
2022-12-07	34.365	34.880	34.110	34.365	31.835	201,958
2022-12-06	35.790	36.670	35.790	35.965	33.317	136,673
2022-12-05	35.600	36.530	35.380	36.160	33.498	212,885
2022-12-02	34.510	35.600	34.510	35.600	32.979	666,075
2022-12-01	34.450	34.780	33.940	34.520	31.979	283,182
2022-11-30	34.080	34.870	34.040	34.315	31.789	975,314
2022-11-29	33.970	34.390	33.970	34.265	31.743	238,822
2022-11-28	34.440	34.440	34.010	34.110	31.599	111,360
2022-11-25	34.400	34.640	34.190	34.205	31.687	61,697
2022-11-24	34.470	34.470	33.960	34.295	31.770	38,948
2022-11-23	33.480	34.050	33.480	34.010	31.506	501,291
2022-11-22	34.000	34.225	33.670	33.945	31.446	142,216
2022-11-21	34.120	34.120	33.140	33.630	31.154	138,113
2022-11-18	33.600	34.300	33.600	34.040	31.534	256,957
2022-11-17	34.615	34.770	33.550	33.600	31.127	48,817
2022-11-16	35.005	35.270	34.180	34.520	31.979	75,942
2022-11-15	35.835	36.050	34.470	34.850	32.285	478,270
2022-11-14	36.540	36.540	35.610	35.845	33.206	406,711
2022-11-11	36.275	36.275	36.275	36.275	33.605	157,569
2022-11-10	34.900	35.450	34.110	35.340	32.738	116,070
2022-11-09	34.900	34.900	34.240	34.520	31.979	58,496
2022-11-08	34.910	34.910	34.050	34.880	32.312	71,877
2022-11-07	33.770	34.720	33.770	34.490	31.951	85,860
2022-11-04	33.005	34.300	32.710	33.895	31.400	160,848
2022-11-03	32.530	32.900	31.790	32.745	30.335	120,996
2022-11-02	33.400	33.400	32.810	33.185	30.742	109,223
2022-11-01	33.390	33.930	33.010	33.145	30.705	261,550
2022-10-31	33.360	33.360	33.360	33.360	30.904	59,691
2022-10-28	33.380	33.380	33.380	33.380	30.923	60,600
2022-10-27	34.000	34.250	33.600	34.160	31.645	89,582
2022-10-26	33.780	33.780	33.780	33.780	31.293	138,098
2022-10-25	33.810	33.810	32.930	33.220	30.775	114,328
2022-10-24	32.800	33.880	32.410	33.690	31.210	152,983
2022-10-21	32.090	33.310	32.090	33.165	30.724	169,203
2022-10-20	31.630	32.660	31.150	32.460	30.070	182,050
2022-10-19	32.740	32.740	31.815	31.815	29.473	160,202
2022-10-18	31.780	33.070	31.640	32.420	30.033	89,188
2022-10-17	30.970	31.690	30.970	31.670	29.339	179,749
2022-10-14	31.095	31.730	30.880	31.105	28.815	182,638
2022-10-13	30.715	31.080	29.750	30.745	28.482	381,323
2022-10-12	31.600	31.680	30.800	31.005	28.723	110,559

← NewerPage 17 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.