Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	38.940	38.940	38.090	38.375	34.999	248,786
2022-04-14	39.005	39.160	38.750	38.960	35.532	77,112
2022-04-13	38.960	38.990	38.130	38.705	35.300	688,581
2022-04-12	37.250	38.220	37.000	38.020	34.675	235,388
2022-04-11	38.780	38.780	37.110	37.370	34.082	291,349
2022-04-08	38.090	39.110	38.090	38.980	35.551	184,335
2022-04-07	38.000	38.250	37.540	37.575	34.269	141,270
2022-04-06	40.500	40.720	37.820	37.955	34.616	116,518
2022-04-05	40.950	41.090	40.300	40.655	37.078	113,350
2022-04-04	40.000	40.570	39.980	40.520	36.955	104,821
2022-04-01	39.495	40.080	39.350	39.660	36.171	226,064
2022-03-31	40.000	40.120	38.880	39.075	35.637	266,130
2022-03-30	39.660	39.660	38.700	39.465	35.993	276,018
2022-03-29	39.805	40.030	38.400	38.675	35.272	455,320
2022-03-28	39.580	39.580	39.020	39.155	35.710	139,294
2022-03-25	39.620	39.620	38.550	39.390	35.925	233,562
2022-03-24	39.540	39.540	38.610	38.745	35.336	860,504
2022-03-23	39.040	39.630	39.040	39.310	35.852	240,599
2022-03-22	38.720	38.720	38.100	38.100	34.748	243,275
2022-03-21	38.550	38.600	38.130	38.235	34.871	373,448
2022-03-18	38.100	38.506	37.250	38.225	34.862	378,283
2022-03-17	38.280	38.280	37.470	37.680	34.365	453,986
2022-03-16	37.885	38.500	37.510	37.740	34.420	787,509
2022-03-15	37.460	37.460	36.510	37.230	33.955	386,147
2022-03-14	37.730	37.740	36.670	37.455	34.160	238,436
2022-03-11	36.645	37.580	36.320	36.695	33.467	297,973
2022-03-10	37.005	37.070	35.840	37.055	33.795	481,805
2022-03-09	35.967	37.930	35.967	36.970	33.717	537,440
2022-03-08	34.725	35.830	34.300	34.725	31.670	202,887
2022-03-07	34.500	36.310	33.940	35.730	32.587	373,305
2022-03-04	37.070	37.070	35.040	35.250	32.149	173,032
2022-03-03	38.880	38.880	37.100	37.230	33.955	353,729
2022-03-02	37.005	38.530	36.600	38.500	35.113	332,293
2022-03-01	37.495	37.600	36.660	36.755	33.521	239,449
2022-02-28	36.335	36.740	35.440	36.365	33.166	241,413
2022-02-25	36.300	36.300	35.000	35.710	32.568	229,741
2022-02-24	34.250	36.270	34.250	35.975	32.810	532,214
2022-02-23	36.205	36.350	35.400	35.585	32.454	762,380
2022-02-22	35.200	36.190	34.800	35.455	32.336	551,121
2022-02-21	37.100	37.100	35.390	35.545	32.418	2,028,292
2022-02-18	37.005	37.410	36.740	36.930	33.681	151,203
2022-02-17	36.615	37.270	35.880	36.430	33.225	568,715
2022-02-16	36.000	36.790	33.630	35.600	32.468	710,239
2022-02-15	32.500	33.860	32.320	33.770	30.799	386,868
2022-02-14	32.820	32.820	31.670	32.420	29.568	604,098
2022-02-11	33.780	35.310	33.040	33.425	30.484	259,162
2022-02-10	33.380	33.380	32.940	33.230	30.307	353,741
2022-02-09	33.300	33.433	32.810	33.075	30.165	180,062
2022-02-08	32.130	32.610	32.030	32.570	29.705	118,789
2022-02-07	32.265	32.660	32.167	32.510	29.650	474,304
2022-02-04	32.645	32.700	31.800	32.070	29.249	166,376
2022-02-03	33.340	33.340	32.590	33.085	30.174	86,836
2022-02-02	33.805	33.850	33.250	33.340	30.407	86,791
2022-02-01	33.750	34.130	33.217	33.300	30.370	99,054
2022-01-31	33.560	33.560	32.850	33.370	30.434	359,883
2022-01-28	33.095	33.380	32.560	33.075	30.165	382,514
2022-01-27	33.495	33.580	33.010	33.405	30.466	353,040
2022-01-26	33.005	33.910	33.000	33.465	30.521	1,838,870
2022-01-25	32.655	33.570	32.400	33.145	30.229	235,196
2022-01-24	33.660	33.660	32.450	32.510	29.650	256,720

← NewerPage 20 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.