Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	20.020	20.740	20.020	20.200	20.200	36,551
2026-07-28	20.000	20.140	19.770	19.975	19.975	474,515
2026-07-27	20.295	20.440	19.990	20.149	20.149	24,762
2026-07-24	19.695	20.280	19.500	19.885	19.885	32,993
2026-07-23	20.220	20.220	19.460	19.655	19.655	20,383
2026-07-22	20.255	20.340	19.800	20.045	20.045	71,864
2026-07-21	19.290	19.960	19.290	19.960	19.960	34,362
2026-07-20	19.330	19.670	19.090	19.510	19.510	691,918
2026-07-17	19.250	19.330	18.680	19.155	19.155	1,325,670
2026-07-16	20.000	20.240	19.270	19.435	19.435	2,852,386
2026-07-15	20.495	20.580	19.990	20.060	20.060	123,866
2026-07-14	20.295	20.640	20.200	20.510	20.510	15,508
2026-07-13	19.810	20.480	19.660	20.194	20.194	34,018
2026-07-10	20.200	20.200	19.860	20.020	20.020	64,234
2026-07-09	20.400	20.400	19.950	20.215	20.215	23,898
2026-07-08	20.500	20.500	19.760	19.965	19.965	50,315
2026-07-07	21.000	21.020	20.220	20.310	20.310	25,616
2026-07-06	21.160	21.440	21.100	21.305	21.305	17,464
2026-07-03	21.280	21.280	20.900	21.080	21.080	14,579
2026-07-02	20.300	21.500	20.300	21.100	21.100	90,644
2026-07-01	20.660	20.660	19.990	20.340	20.340	34,120
2026-06-30	20.200	21.000	20.080	20.292	20.292	27,670
2026-06-29	20.800	20.800	20.240	20.425	20.425	72,044
2026-06-26	21.240	21.240	20.380	20.590	20.590	16,027
2026-06-25	21.040	21.480	20.900	21.430	21.430	34,684
2026-06-24	22.500	22.720	20.920	21.080	21.080	715,369
2026-06-23	21.820	22.720	21.760	22.520	22.520	58,657
2026-06-22	22.600	22.600	21.640	21.875	21.875	258,074
2026-06-19	23.400	23.720	22.400	22.680	22.680	192,632
2026-06-18	23.790	23.880	23.460	23.630	23.630	84,644
2026-06-17	24.060	24.060	23.260	23.610	23.610	58,836
2026-06-16	23.500	24.480	23.080	24.171	24.171	1,690,549
2026-06-15	23.500	23.720	22.900	23.335	23.335	377,608
2026-06-12	22.290	22.800	22.010	22.150	22.150	52,317
2026-06-11	21.600	22.240	21.540	21.820	21.820	258,145
2026-06-10	22.010	22.440	21.560	21.820	21.820	53,415
2026-06-09	22.600	23.080	22.120	22.788	22.788	39,324
2026-06-08	22.760	23.350	22.580	22.899	22.899	75,899
2026-06-05	24.080	24.340	22.900	23.130	23.130	74,701
2026-06-04	25.450	25.940	24.220	24.490	24.490	31,546
2026-06-03	26.250	26.480	25.440	25.860	25.860	48,423
2026-06-02	25.500	26.440	25.500	26.100	26.100	138,553
2026-06-01	25.000	25.500	24.800	25.143	25.143	64,978
2026-05-29	25.900	26.420	25.280	25.350	25.350	25,869
2026-05-28	25.240	25.860	25.240	25.490	25.490	35,937
2026-05-27	26.500	26.520	25.500	25.900	25.900	1,257,402
2026-05-26	26.090	26.500	25.420	26.116	26.116	56,764
2026-05-22	24.820	26.180	24.820	25.880	25.880	57,958
2026-05-21	24.800	24.800	23.940	24.490	24.490	2,678,175
2026-05-20	23.970	24.800	23.500	24.550	24.550	143,222
2026-05-19	24.410	24.840	23.660	24.139	24.139	119,939
2026-05-18	24.000	25.200	23.940	24.673	24.673	132,251
2026-05-15	24.630	25.320	23.800	23.850	23.850	1,732,026
2026-05-14	25.980	26.960	25.520	25.620	25.620	131,658
2026-05-13	23.420	26.100	22.920	26.070	26.070	1,019,920
2026-05-12	22.010	22.460	21.600	21.967	21.967	60,741
2026-05-11	21.880	22.240	21.600	21.791	21.791	54,358
2026-05-08	21.280	21.900	21.280	21.840	21.840	457,544
2026-05-07	21.160	22.000	21.160	21.620	21.620	83,357
2026-05-06	20.200	21.240	19.520	21.000	21.000	2,071,444

← NewerPage 2 of 22 · 1,268 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.