Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	16.510	16.850	16.510	16.726	16.726	17,217
2025-11-07	16.400	16.460	16.250	16.275	16.275	62,208
2025-11-06	16.450	16.450	16.190	16.255	16.255	53,665
2025-11-05	16.000	16.300	16.000	16.205	16.205	7,235
2025-11-04	16.320	16.320	15.780	15.960	15.960	41,484
2025-11-03	16.375	16.540	16.320	16.464	16.464	17,228
2025-10-31	16.645	16.740	16.400	16.510	16.510	18,763
2025-10-30	17.095	17.120	16.660	16.695	16.695	50,616
2025-10-29	16.850	17.180	16.850	16.940	16.940	29,143
2025-10-28	16.990	16.990	16.730	16.869	16.869	12,949
2025-10-27	17.065	17.110	16.870	16.972	16.972	8,920
2025-10-24	17.270	17.270	16.900	16.990	16.990	18,746
2025-10-23	16.860	17.300	16.860	17.125	17.125	52,148
2025-10-22	16.900	17.020	16.740	16.840	16.840	632,646
2025-10-21	17.560	17.560	16.790	16.974	16.974	35,902
2025-10-20	17.030	17.570	17.030	17.550	17.550	1,561,538
2025-10-17	16.840	17.608	16.400	16.850	16.850	46,445
2025-10-16	17.985	18.040	16.990	17.175	17.175	131,404
2025-10-15	17.430	18.190	17.430	17.915	17.915	135,948
2025-10-14	17.075	17.270	16.660	17.170	17.170	76,322
2025-10-13	16.500	17.140	16.500	16.958	16.958	434,355
2025-10-10	17.120	17.120	16.240	16.516	16.516	73,574
2025-10-09	16.365	17.360	16.235	16.873	16.873	76,076
2025-10-08	15.750	16.600	15.530	16.286	16.286	75,900
2025-10-07	15.155	15.620	15.140	15.444	15.444	13,567
2025-10-06	15.150	15.390	15.150	15.260	15.260	266,586
2025-10-03	15.435	15.570	15.000	15.045	15.045	36,188
2025-10-02	15.000	15.410	15.000	15.390	15.390	30,489
2025-10-01	14.895	15.030	14.895	15.005	15.005	31,739
2025-09-30	14.950	15.056	14.650	14.990	14.990	120,272
2025-09-29	14.520	14.930	14.480	14.853	14.853	31,478
2025-09-26	14.570	14.670	14.330	14.450	14.450	23,536
2025-09-25	13.955	14.570	13.840	14.375	14.375	44,294
2025-09-24	13.840	13.840	13.680	13.780	13.780	37,935
2025-09-23	13.350	13.800	13.280	13.669	13.669	35,595
2025-09-22	12.900	13.330	12.890	13.300	13.300	56,934
2025-09-19	13.240	13.310	12.990	13.085	13.085	11,208
2025-09-18	13.095	13.270	12.945	13.200	13.200	499,512
2025-09-17	13.130	13.130	12.810	13.045	13.045	17,152
2025-09-16	13.210	13.210	12.800	12.960	12.960	13,676
2025-09-15	13.095	13.220	12.980	13.020	13.020	129,251
2025-09-12	13.175	13.400	13.100	13.115	13.115	9,424
2025-09-11	13.250	13.420	13.170	13.200	13.200	9,839
2025-09-10	13.390	13.680	13.130	13.350	13.350	13,292
2025-09-09	13.640	13.650	13.465	13.500	13.500	806,394
2025-09-08	13.323	13.605	13.323	13.499	13.499	37,544
2025-09-05	13.180	13.490	13.180	13.280	13.280	9,373
2025-09-04	13.340	13.340	13.120	13.270	13.270	39,799
2025-09-03	13.220	13.500	13.220	13.340	13.340	95,495
2025-09-02	13.350	13.470	13.090	13.227	13.227	38,805
2025-09-01	13.250	13.420	13.200	13.375	13.375	21,809
2025-08-29	13.540	13.540	13.285	13.330	13.330	14,788
2025-08-28	13.495	13.780	13.480	13.565	13.565	8,123
2025-08-27	13.510	13.670	13.510	13.545	13.545	15,426
2025-08-26	13.650	13.770	13.620	13.680	13.680	377,786
2025-08-22	13.350	13.790	13.350	13.780	13.780	14,889
2025-08-21	13.730	13.730	13.450	13.475	13.475	16,687
2025-08-20	13.700	13.770	13.600	13.709	13.709	12,183
2025-08-19	13.650	13.930	13.650	13.772	13.772	22,165
2025-08-18	13.910	13.910	13.590	13.671	13.671	21,570

← NewerPage 5 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.