Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	13.910	13.910	13.590	13.671	13.671	21,570
2025-08-15	14.060	14.190	13.780	13.790	13.790	543,739
2025-08-14	14.000	14.110	13.840	14.080	14.080	46,246
2025-08-13	14.100	14.100	13.820	13.915	13.915	18,840
2025-08-12	13.840	14.090	13.840	13.931	13.931	6,315
2025-08-11	13.955	14.050	13.820	13.920	13.920	25,291
2025-08-08	13.945	14.390	13.825	13.965	13.965	12,705
2025-08-07	14.230	14.230	13.980	14.020	14.020	19,883
2025-08-06	14.120	14.220	13.930	14.100	14.100	41,065
2025-08-05	13.650	14.210	13.460	13.930	13.930	105,141
2025-08-04	13.405	13.520	13.070	13.336	13.336	20,038
2025-08-01	13.810	13.810	12.890	13.340	13.340	220,821
2025-07-31	14.000	14.290	13.830	13.945	13.945	58,950
2025-07-30	14.480	14.530	14.030	14.030	14.030	277,291
2025-07-29	14.625	14.830	14.000	14.537	14.537	19,552
2025-07-28	15.025	15.230	14.630	14.789	14.789	40,023
2025-07-25	14.980	15.090	14.605	14.725	14.725	54,697
2025-07-24	15.330	15.550	14.900	15.085	15.085	34,825
2025-07-23	15.495	15.700	15.320	15.515	15.515	22,385
2025-07-22	15.480	15.480	15.140	15.315	15.315	26,642
2025-07-21	15.445	15.780	15.420	15.565	15.565	19,871
2025-07-18	15.700	15.740	15.550	15.640	15.640	33,641
2025-07-17	15.485	15.750	15.390	15.585	15.585	34,199
2025-07-16	15.445	15.850	15.230	15.465	15.465	83,544
2025-07-15	14.970	15.430	14.700	15.303	15.303	83,471
2025-07-14	14.695	15.010	14.610	14.869	14.869	29,224
2025-07-11	14.135	14.770	14.135	14.705	14.705	651,236
2025-07-10	14.365	15.000	14.050	14.160	14.160	37,687
2025-07-09	14.205	14.630	14.190	14.450	14.450	259,910
2025-07-08	14.160	14.510	14.160	14.280	14.280	25,673
2025-07-07	14.040	14.200	14.040	14.070	14.070	19,231
2025-07-04	14.245	14.290	13.850	14.225	14.225	26,109
2025-07-03	14.490	14.710	14.300	14.335	14.335	85,002
2025-07-02	14.030	14.450	13.860	14.385	14.385	64,632
2025-07-01	13.445	14.050	13.190	13.821	13.821	105,174
2025-06-30	12.590	12.590	12.420	12.513	12.513	38,972
2025-06-27	12.745	12.820	12.600	12.665	12.665	47,918
2025-06-26	12.520	12.680	12.300	12.615	12.615	45,453
2025-06-25	12.500	12.610	12.260	12.295	12.295	251,581
2025-06-24	12.420	12.590	12.200	12.304	12.304	58,303
2025-06-23	12.375	12.440	11.920	12.093	12.093	45,196
2025-06-20	12.430	12.580	12.310	12.520	12.520	59,549
2025-06-19	11.680	12.450	11.620	12.385	12.385	24,541
2025-06-18	11.875	11.980	11.700	11.720	11.720	15,596
2025-06-17	12.000	12.080	11.780	11.867	11.867	47,222
2025-06-16	11.530	12.110	11.530	11.877	11.877	67,528
2025-06-13	11.600	11.620	11.390	11.455	11.455	32,760
2025-06-12	11.880	11.880	11.640	11.730	11.730	39,532
2025-06-11	12.000	12.240	11.630	11.865	11.865	797,215
2025-06-10	10.940	12.130	10.840	11.877	11.877	385,563
2025-06-09	10.305	10.490	10.220	10.316	10.316	31,762
2025-06-06	9.975	10.350	9.900	10.275	10.275	222,661
2025-06-05	9.913	10.050	9.805	9.915	9.915	22,473
2025-06-04	9.798	9.980	9.760	9.848	9.848	21,585
2025-06-03	9.730	9.730	9.520	9.620	9.620	550,254
2025-06-02	9.650	9.780	9.500	9.711	9.711	19,304
2025-05-30	9.650	9.715	9.545	9.703	9.703	957,009
2025-05-29	9.503	9.670	9.480	9.625	9.625	46,966
2025-05-28	9.348	9.530	9.220	9.470	9.470	548,050
2025-05-27	9.460	9.460	9.260	9.349	9.349	19,419

← NewerPage 6 of 22 · 1,263 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.