Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	20.020	20.120	19.440	19.630	19.630	73,125
2026-02-04	20.480	20.480	20.020	20.040	20.040	443,146
2026-02-03	19.715	20.260	19.510	20.143	20.143	126,714
2026-02-02	18.900	19.570	18.390	19.168	19.168	55,945
2026-01-30	20.690	20.700	19.910	20.080	20.080	47,315
2026-01-29	21.490	21.760	21.060	21.060	21.060	1,430,532
2026-01-28	21.600	22.040	21.200	21.250	21.250	312,034
2026-01-27	21.480	21.480	21.020	21.332	21.332	36,567
2026-01-26	21.100	21.680	20.880	21.480	21.480	45,194
2026-01-23	20.295	21.100	20.240	20.860	20.860	166,929
2026-01-22	19.950	20.800	19.950	20.315	20.315	517,451
2026-01-21	18.900	19.670	18.780	19.655	19.655	258,939
2026-01-20	18.800	19.050	18.500	18.900	18.900	57,015
2026-01-19	18.840	19.199	18.840	19.090	19.090	15,177
2026-01-16	19.095	19.180	18.840	18.890	18.890	205,557
2026-01-15	19.250	19.400	18.630	19.270	19.270	37,642
2026-01-14	19.595	19.900	19.290	19.405	19.405	1,641,574
2026-01-13	19.615	19.750	19.320	19.630	19.630	28,909
2026-01-12	19.540	19.735	19.400	19.561	19.561	34,367
2026-01-09	19.495	19.740	19.210	19.535	19.535	547,444
2026-01-08	19.250	19.480	19.070	19.155	19.155	52,834
2026-01-07	19.805	20.260	19.225	19.280	19.280	1,012,451
2026-01-06	19.250	19.780	19.140	19.666	19.666	59,154
2026-01-05	18.715	19.350	18.100	19.101	19.101	71,535
2026-01-02	17.945	18.570	17.900	18.540	18.540	36,757
2025-12-31	18.000	18.030	17.700	18.010	18.010	19,568
2025-12-30	17.860	18.100	17.860	18.020	18.020	29,932
2025-12-29	17.845	18.020	17.760	17.875	17.875	24,763
2025-12-24	17.915	17.970	17.860	17.925	17.925	3,261
2025-12-23	17.750	17.920	17.665	17.825	17.825	205,349
2025-12-22	17.350	17.770	17.350	17.720	17.720	11,975
2025-12-19	17.175	17.520	17.170	17.260	17.260	687,980
2025-12-18	17.475	17.630	17.240	17.455	17.455	385,443
2025-12-17	17.005	17.630	16.850	17.485	17.485	96,144
2025-12-16	16.340	16.950	16.340	16.724	16.724	31,468
2025-12-15	16.325	16.700	16.325	16.642	16.642	19,496
2025-12-12	15.875	16.530	15.810	16.345	16.345	2,475,343
2025-12-11	15.845	15.930	15.650	15.865	15.865	3,946,210
2025-12-10	15.450	15.790	15.450	15.690	15.690	1,224,922
2025-12-09	15.600	15.700	15.350	15.558	15.558	19,458
2025-12-08	15.650	15.790	15.580	15.739	15.739	11,245
2025-12-05	15.610	15.925	15.530	15.710	15.710	22,446
2025-12-04	15.830	15.830	15.420	15.465	15.465	60,515
2025-12-03	15.420	16.110	15.420	15.710	15.710	25,199
2025-12-02	15.200	15.430	14.940	15.090	15.090	67,891
2025-12-01	15.200	15.200	15.000	15.100	15.100	1,855,288
2025-11-28	14.665	15.260	14.570	15.125	15.125	41,295
2025-11-27	14.360	14.700	14.360	14.430	14.430	622,657
2025-11-26	14.460	14.570	14.310	14.355	14.355	1,807,393
2025-11-25	14.560	14.730	14.460	14.590	14.590	1,189,460
2025-11-24	14.615	14.800	14.380	14.643	14.643	2,334,955
2025-11-21	14.400	14.600	14.210	14.490	14.490	19,441
2025-11-20	15.005	15.080	14.650	14.785	14.785	2,437,319
2025-11-19	14.500	14.940	14.300	14.900	14.900	222,508
2025-11-18	15.145	15.500	14.320	14.790	14.790	2,587,203
2025-11-17	17.035	17.320	16.830	17.275	17.275	43,203
2025-11-14	17.250	17.300	16.800	17.290	17.290	31,675
2025-11-13	17.370	17.650	17.370	17.415	17.415	50,365
2025-11-12	16.760	17.170	16.760	17.135	17.135	1,034,814
2025-11-11	16.740	16.740	16.340	16.553	16.553	1,692,926

← NewerPage 4 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.