Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	35.030	35.030	33.670	33.825	30.849	352,498
2022-01-20	35.005	35.140	33.830	34.990	31.912	320,262
2022-01-19	34.400	34.840	33.430	34.000	31.009	567,635
2022-01-18	33.005	33.670	32.412	33.475	30.530	495,266
2022-01-17	33.770	33.770	32.969	33.115	30.202	422,281
2022-01-14	33.720	33.990	33.520	33.780	30.808	414,573
2022-01-13	34.430	34.430	33.430	33.680	30.717	426,647
2022-01-12	35.440	35.440	34.370	34.705	31.652	205,649
2022-01-11	36.000	36.140	34.960	35.135	32.044	230,465
2022-01-10	35.495	35.630	34.820	35.135	32.044	255,816
2022-01-07	35.090	35.090	34.450	34.840	31.775	370,045
2022-01-06	35.290	35.290	34.940	35.065	31.980	547,608
2022-01-05	35.900	35.900	35.400	35.495	32.372	79,613
2022-01-04	36.050	36.050	35.030	35.415	32.299	417,176
2021-12-31	36.000	36.000	35.310	35.710	32.568	13,829
2021-12-30	35.895	36.000	35.590	35.760	32.614	218,003
2021-12-29	35.600	35.850	35.350	35.780	32.632	156,557
2021-12-24	35.880	35.880	35.510	35.610	32.477	94,031
2021-12-23	35.500	36.130	35.500	35.575	32.445	109,131
2021-12-22	35.550	35.550	34.850	35.360	32.249	84,510
2021-12-21	35.865	36.260	35.290	35.350	32.240	521,984
2021-12-20	35.095	35.580	34.180	34.715	31.661	582,444
2021-12-17	35.500	35.500	35.050	35.370	32.258	904,380
2021-12-16	36.200	36.200	35.310	35.475	32.354	585,609
2021-12-15	35.600	35.680	34.790	35.445	32.327	482,875
2021-12-14	36.000	37.220	35.600	35.790	32.641	368,418
2021-12-13	38.000	38.000	35.650	36.920	33.672	691,859
2021-12-10	38.743	38.743	37.667	38.150	34.794	304,797
2021-12-09	40.800	41.008	37.750	38.275	34.908	598,777
2021-12-08	42.500	42.960	40.750	40.785	37.197	663,199
2021-12-07	44.360	45.190	44.360	44.840	40.895	592,497
2021-12-06	43.210	44.230	43.210	44.140	40.257	298,097
2021-12-03	44.190	44.190	43.050	43.085	39.294	114,863
2021-12-02	43.650	43.780	43.030	43.660	39.819	401,459
2021-12-01	43.075	43.560	42.990	43.310	39.500	619,211
2021-11-30	42.800	43.200	41.990	43.045	39.258	601,555
2021-11-29	42.700	43.640	42.700	42.930	39.153	296,177
2021-11-26	43.005	43.240	42.270	42.605	38.857	937,130
2021-11-25	43.880	44.350	43.880	44.140	40.257	282,628
2021-11-24	44.000	44.420	43.620	44.110	40.229	165,441
2021-11-23	44.500	44.780	44.100	44.205	40.316	56,898
2021-11-22	44.250	44.950	44.250	44.890	40.941	121,354
2021-11-19	44.735	45.290	44.170	44.400	40.494	242,347
2021-11-18	45.650	45.650	44.890	45.310	41.324	218,002
2021-11-17	46.050	46.260	45.610	45.650	41.634	174,595
2021-11-16	46.170	47.310	46.170	46.345	42.268	276,004
2021-11-15	45.895	46.530	45.630	46.245	42.176	282,072
2021-11-12	46.815	46.815	45.460	46.120	42.062	330,678
2021-11-11	48.820	48.820	46.250	46.870	42.747	484,105
2021-11-10	49.820	50.520	49.820	49.995	45.597	150,655
2021-11-09	50.440	50.440	49.690	49.840	45.455	209,864
2021-11-08	50.320	50.320	49.670	50.110	45.701	55,546
2021-11-05	51.020	51.020	50.018	50.245	45.825	81,392
2021-11-04	50.420	51.100	50.100	50.700	46.240	540,082
2021-11-03	49.995	50.180	49.570	50.015	45.615	239,683
2021-11-02	50.175	50.200	49.470	49.745	45.369	62,948
2021-11-01	49.100	50.200	49.000	49.565	45.204	35,004
2021-10-29	50.200	50.200	49.490	49.490	45.136	63,676
2021-10-28	49.120	50.470	49.120	50.225	45.806	55,393
2021-10-27	48.965	49.840	48.790	49.410	45.063	111,622

← NewerPage 21 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.