Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	20.000	20.420	19.510	20.120	20.120	87,266
2026-05-01	17.220	17.220	17.220	17.220	17.220	0
2026-04-30	16.725	17.250	16.000	17.220	17.220	12,684
2026-04-29	17.340	17.340	16.950	16.950	16.950	6,496
2026-04-28	16.850	17.570	16.850	17.175	17.175	15,427
2026-04-27	17.005	17.260	16.900	16.930	16.930	4,968,100
2026-04-24	16.755	17.030	16.520	16.960	16.960	671,641
2026-04-23	17.240	17.350	16.820	17.045	17.045	16,280
2026-04-22	17.610	17.770	17.300	17.465	17.465	756,755
2026-04-21	17.730	17.750	17.380	17.620	17.620	265,807
2026-04-20	17.710	17.930	17.580	17.718	17.718	12,727
2026-04-17	17.340	18.070	17.340	17.885	17.885	242,931
2026-04-16	17.380	17.800	17.380	17.555	17.555	18,256
2026-04-15	17.260	17.480	17.090	17.200	17.200	491,668
2026-04-14	17.630	17.660	17.320	17.630	17.630	404,246
2026-04-13	17.405	17.550	17.210	17.409	17.409	924,626
2026-04-10	17.475	17.770	17.380	17.600	17.600	98,691
2026-04-09	17.495	17.640	17.280	17.425	17.425	3,371,307
2026-04-08	17.250	17.650	17.080	17.425	17.425	70,372
2026-04-07	16.345	16.650	16.280	16.330	16.330	10,525
2026-04-02	16.205	16.520	15.950	16.500	16.500	21,295
2026-04-01	16.760	16.760	16.460	16.573	16.573	306,237
2026-03-31	15.840	16.340	15.840	16.116	16.116	5,243
2026-03-30	15.910	16.230	15.910	16.107	16.107	551,154
2026-03-27	16.410	16.500	15.950	16.000	16.000	51,212
2026-03-26	16.625	16.625	16.250	16.410	16.410	39,268
2026-03-25	16.605	16.800	16.540	16.735	16.735	36,257
2026-03-24	16.190	16.460	15.600	16.215	16.215	50,354
2026-03-23	15.005	15.950	14.570	15.379	15.379	61,979
2026-03-20	15.495	15.735	15.160	15.240	15.240	103,999
2026-03-19	16.310	16.310	15.265	15.445	15.445	395,425
2026-03-18	17.070	17.070	16.630	16.715	16.715	2,898,700
2026-03-17	16.060	17.110	16.060	16.615	16.615	734,849
2026-03-16	16.670	16.670	16.160	16.306	16.306	31,738
2026-03-13	16.860	17.100	16.610	16.735	16.735	1,702,244
2026-03-12	17.220	17.400	17.010	17.165	17.165	27,112
2026-03-11	17.390	17.550	17.090	17.200	17.200	611,182
2026-03-10	16.890	17.510	16.890	17.338	17.338	62,039
2026-03-09	16.500	16.660	16.270	16.310	16.310	42,497
2026-03-06	17.910	17.910	16.900	17.045	17.045	146,772
2026-03-05	18.150	18.150	17.660	17.660	17.660	38,885
2026-03-04	17.005	18.120	17.000	17.945	17.945	1,366,113
2026-03-03	17.850	17.850	16.770	16.956	16.956	193,848
2026-03-02	17.505	18.095	17.400	17.937	17.937	118,253
2026-02-27	18.400	18.480	17.690	17.790	17.790	67,089
2026-02-26	18.500	18.625	17.955	18.180	18.180	419,188
2026-02-25	18.000	18.470	17.610	18.235	18.235	324,648
2026-02-24	17.360	18.410	17.250	17.830	17.830	839,525
2026-02-23	18.290	18.290	17.160	17.179	17.179	125,091
2026-02-20	18.705	18.770	17.390	18.520	18.520	63,120
2026-02-19	18.940	18.940	18.500	18.580	18.580	151,643
2026-02-18	18.295	18.940	18.200	18.810	18.810	1,281,349
2026-02-17	18.335	18.600	17.500	17.981	17.981	20,986
2026-02-16	18.605	19.230	18.330	18.564	18.564	1,059,644
2026-02-13	19.050	19.050	18.590	18.920	18.920	26,419
2026-02-12	19.045	19.410	18.730	18.745	18.745	179,992
2026-02-11	19.100	19.470	19.100	19.145	19.145	29,445
2026-02-10	19.590	19.590	19.090	19.288	19.288	1,304,940
2026-02-09	19.805	20.100	19.720	19.964	19.964	55,290
2026-02-06	19.430	19.700	19.430	19.560	19.560	74,138

← NewerPage 3 of 5 · 254 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.