Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	32.900	33.000	32.210	32.940	30.361	282,713
2022-07-14	32.500	32.700	32.080	32.295	29.766	537,590
2022-07-13	32.510	32.510	31.760	32.325	29.794	139,631
2022-07-12	32.550	32.550	31.930	32.385	29.849	125,245
2022-07-11	33.200	33.330	32.682	32.940	30.361	229,136
2022-07-08	33.300	33.870	32.360	33.780	31.135	231,214
2022-07-07	32.345	33.163	31.920	32.920	30.342	292,861
2022-07-06	32.000	32.360	31.410	32.170	29.651	116,183
2022-07-05	32.710	32.710	31.169	31.290	28.840	283,442
2022-07-04	32.510	32.930	32.020	32.235	29.711	90,612
2022-07-01	32.980	33.370	32.185	32.275	29.748	147,258
2022-06-30	33.840	33.840	32.740	33.425	30.808	157,208
2022-06-29	33.740	34.500	33.320	33.640	31.006	134,521
2022-06-28	34.255	34.440	33.540	33.945	31.287	148,881
2022-06-27	33.495	34.520	33.000	33.610	30.978	217,905
2022-06-24	33.020	33.020	32.320	32.430	29.891	137,956
2022-06-23	34.450	34.450	32.470	33.210	30.610	481,189
2022-06-22	35.720	35.930	31.560	35.005	32.264	1,476,939
2022-06-21	37.700	38.130	37.630	37.835	34.873	244,121
2022-06-20	38.300	38.300	37.090	37.600	34.656	174,560
2022-06-17	37.590	38.510	37.590	37.805	34.845	112,854
2022-06-16	39.200	39.200	37.390	37.620	34.674	476,204
2022-06-15	38.160	39.545	38.160	39.545	36.449	156,076
2022-06-14	38.210	39.090	38.210	38.355	35.352	79,955
2022-06-13	39.170	39.170	38.290	38.605	35.582	64,633
2022-06-10	40.205	40.670	39.460	39.475	36.384	264,340
2022-06-09	40.400	40.860	40.110	40.375	37.214	35,492
2022-06-08	41.090	41.090	40.570	40.655	37.472	81,170
2022-06-07	41.390	41.390	40.390	40.940	37.735	124,176
2022-06-06	41.250	41.710	41.090	41.435	38.191	68,320
2022-06-01	42.060	42.060	41.285	41.405	38.163	53,025
2022-05-31	42.000	42.200	41.330	41.405	38.163	170,414
2022-05-30	42.590	42.590	41.680	42.000	38.712	693,902
2022-05-27	42.000	42.480	41.250	42.050	38.758	97,884
2022-05-26	41.640	41.980	40.990	41.915	38.633	94,103
2022-05-25	41.495	41.830	40.830	41.525	38.274	114,774
2022-05-24	40.450	41.550	40.180	40.990	37.781	101,800
2022-05-23	41.415	41.520	40.202	40.470	37.301	434,632
2022-05-20	40.440	41.261	40.440	40.460	37.292	243,981
2022-05-19	41.140	41.140	39.640	39.865	36.744	229,181
2022-05-18	41.640	41.690	41.080	41.360	38.122	178,990
2022-05-17	40.330	41.530	40.330	41.165	37.942	438,100
2022-05-16	39.895	40.090	39.380	40.000	36.868	1,599,841
2022-05-13	38.570	39.868	38.570	39.750	36.638	109,347
2022-05-12	39.495	39.700	37.500	38.215	35.223	364,792
2022-05-11	39.380	40.360	38.970	40.225	37.076	108,456
2022-05-10	38.900	39.690	38.640	38.800	35.762	143,451
2022-05-09	39.650	39.650	38.110	38.490	35.476	318,524
2022-05-06	39.495	40.380	39.240	39.825	36.707	1,618,704
2022-05-05	41.805	42.260	39.020	39.975	36.845	1,118,322
2022-05-04	38.295	44.350	37.280	42.040	38.748	1,151,344
2022-05-03	37.115	38.010	36.920	37.230	34.315	234,581
2022-04-29	36.950	37.600	35.830	36.655	33.430	343,370
2022-04-28	38.370	38.370	36.893	37.175	33.904	230,858
2022-04-27	35.580	37.730	35.580	37.280	34.000	431,189
2022-04-26	36.250	36.250	35.120	35.445	32.327	290,934
2022-04-25	36.800	36.810	35.600	35.680	32.541	344,003
2022-04-22	37.680	37.680	37.005	37.005	33.749	310,410
2022-04-21	39.010	39.010	37.630	37.670	34.356	94,363
2022-04-20	38.480	39.390	38.480	38.820	35.405	498,519

← NewerPage 19 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.