Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	31.895	32.190	31.160	31.175	28.880	114,455
2022-10-10	31.405	32.000	31.140	31.895	29.547	93,814
2022-10-07	32.100	32.160	31.300	31.630	29.302	107,677
2022-10-06	31.805	32.220	31.560	32.080	29.718	171,855
2022-10-05	32.295	32.350	31.435	31.435	29.121	61,827
2022-10-04	31.220	32.180	31.220	31.985	29.630	139,537
2022-10-03	29.865	30.720	29.510	30.580	28.329	1,806,281
2022-09-30	29.562	30.170	29.562	30.040	27.829	121,663
2022-09-29	29.495	30.410	28.770	29.600	27.421	260,040
2022-09-28	29.720	30.140	29.030	29.610	27.430	260,638
2022-09-27	30.840	30.840	29.664	29.760	27.569	527,885
2022-09-26	29.000	30.580	29.000	30.560	28.310	2,114,005
2022-09-23	30.200	30.200	28.950	29.380	27.217	132,893
2022-09-22	30.900	31.056	30.150	30.295	28.065	141,769
2022-09-21	30.605	31.180	30.300	30.880	28.607	156,671
2022-09-20	31.005	31.200	30.460	30.530	28.283	136,979
2022-09-16	30.605	30.950	30.450	30.830	28.560	215,370
2022-09-15	31.230	31.310	30.700	31.005	28.723	620,983
2022-09-14	31.495	31.500	30.320	31.145	28.852	824,550
2022-09-13	32.670	32.670	31.580	31.680	29.348	180,776
2022-09-12	32.275	32.900	32.060	32.400	30.015	137,743
2022-09-09	31.780	32.400	31.780	31.915	29.566	57,468
2022-09-08	31.370	31.850	30.920	31.585	29.260	85,512
2022-09-07	30.950	31.490	30.250	31.485	29.167	366,116
2022-09-06	30.410	31.000	30.410	30.590	28.338	672,873
2022-09-05	30.645	31.050	30.490	30.590	28.338	1,102,603
2022-09-02	31.005	31.480	30.620	31.270	28.968	117,221
2022-09-01	31.700	31.720	30.610	30.725	28.463	159,529
2022-08-31	32.285	32.530	31.747	31.865	29.519	1,218,410
2022-08-30	32.940	33.240	31.960	32.225	29.853	291,008
2022-08-26	33.800	33.800	32.550	32.625	30.223	1,261,424
2022-08-25	33.045	33.560	33.030	33.175	30.733	3,485,585
2022-08-24	33.200	33.200	32.640	33.200	30.756	285,509
2022-08-23	32.620	33.240	32.620	33.125	30.687	148,122
2022-08-22	33.660	33.660	32.630	33.415	30.955	98,320
2022-08-19	34.100	34.310	33.190	33.370	30.914	347,239
2022-08-18	34.930	34.930	34.620	34.625	31.914	6,730,573
2022-08-17	36.800	36.800	34.450	34.625	31.914	2,216,016
2022-08-16	36.760	36.760	36.360	36.510	33.651	176,775
2022-08-15	36.205	36.470	35.990	36.205	33.370	101,597
2022-08-12	36.760	36.760	36.080	36.205	33.370	350,431
2022-08-11	37.175	37.570	36.330	36.410	33.559	66,948
2022-08-10	35.895	37.090	35.720	36.940	34.048	116,302
2022-08-09	36.000	36.290	35.820	36.245	33.407	128,833
2022-08-08	36.450	36.790	35.730	36.000	33.181	149,515
2022-08-05	36.730	36.730	35.400	36.110	33.283	296,861
2022-08-04	37.400	37.400	36.480	36.655	33.785	69,535
2022-08-03	35.690	37.690	35.690	37.310	34.389	535,098
2022-08-02	36.355	36.405	35.210	35.545	32.762	311,378
2022-08-01	35.495	37.050	35.180	35.535	32.753	370,704
2022-07-29	34.860	36.820	34.380	35.240	32.481	195,354
2022-07-28	33.030	34.080	33.030	33.700	31.061	150,225
2022-07-27	32.910	33.090	32.580	32.860	30.287	108,335
2022-07-26	33.510	33.510	32.170	32.625	30.071	1,445,244
2022-07-25	33.380	33.690	33.180	33.350	30.739	2,658,391
2022-07-22	33.250	33.500	33.000	33.200	30.601	367,867
2022-07-21	34.800	34.870	33.150	33.340	30.730	485,945
2022-07-20	33.846	35.100	33.846	34.900	32.167	422,888
2022-07-19	33.280	34.060	32.950	33.750	31.108	156,341
2022-07-18	33.140	34.300	33.140	33.360	30.748	325,387

← NewerPage 18 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.