Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	9.148	9.215	8.770	9.010	9.010	25,392
2025-05-22	8.738	9.215	8.730	9.085	9.085	85,823
2025-05-21	8.875	8.875	8.680	8.774	8.774	14,231
2025-05-20	8.563	8.890	8.415	8.855	8.855	56,508
2025-05-19	8.353	8.505	8.300	8.401	8.401	6,628
2025-05-16	8.510	8.510	8.285	8.320	8.320	29,462
2025-05-15	8.490	8.490	8.315	8.478	8.478	1,083,082
2025-05-14	8.723	8.723	8.495	8.544	8.544	8,281
2025-05-13	8.703	8.760	8.510	8.670	8.670	14,081
2025-05-12	8.520	8.860	8.520	8.620	8.620	14,445
2025-05-09	8.303	8.620	8.255	8.333	8.333	12,730
2025-05-08	8.035	8.310	8.035	8.193	8.193	581,216
2025-05-07	8.050	8.200	8.020	8.095	8.095	528,820
2025-05-06	8.158	8.190	7.990	8.095	8.095	973,586
2025-05-02	8.103	8.270	8.010	8.148	8.148	13,040
2025-05-01	7.973	7.973	7.973	7.973	7.973	0
2025-04-30	8.245	8.280	7.855	7.973	7.973	295,696
2025-04-29	8.168	8.383	8.100	8.230	8.230	386,026
2025-04-28	8.220	8.220	8.015	8.090	8.090	946,226
2025-04-25	8.355	8.565	8.355	8.400	8.225	27,106
2025-04-24	8.148	8.270	8.035	8.133	7.963	14,318
2025-04-23	8.103	8.305	8.010	8.090	7.922	526,766
2025-04-22	7.768	7.935	7.665	7.810	7.647	2,319,647
2025-04-17	7.775	7.775	7.560	7.605	7.447	10,992
2025-04-16	7.630	7.730	7.490	7.695	7.535	18,330
2025-04-15	7.655	7.840	7.650	7.723	7.562	25,058
2025-04-14	7.763	7.840	7.590	7.675	7.515	21,509
2025-04-11	7.650	7.660	7.280	7.430	7.275	1,632,305
2025-04-10	8.508	8.645	7.515	7.523	7.366	44,007
2025-04-09	7.503	7.640	7.440	7.450	7.295	13,850
2025-04-08	8.085	8.085	7.820	7.820	7.657	19,481
2025-04-07	7.645	8.120	7.415	7.708	7.547	47,607
2025-04-04	8.583	8.635	8.000	8.158	7.988	51,884
2025-04-03	9.055	9.055	8.520	8.553	8.374	62,572
2025-04-02	9.390	9.390	9.095	9.295	9.101	18,652
2025-04-01	9.548	9.700	9.410	9.440	9.243	22,601
2025-03-31	9.985	9.995	9.495	9.615	9.415	26,806
2025-03-28	10.020	10.200	9.765	10.170	9.958	22,540
2025-03-27	9.455	10.260	9.280	10.080	9.870	663,932
2025-03-26	9.590	9.590	9.215	9.270	9.077	20,319
2025-03-25	9.143	9.505	9.075	9.465	9.268	15,944
2025-03-24	9.070	9.200	9.050	9.148	8.957	39,033
2025-03-21	9.040	9.040	8.820	8.948	8.761	204,755
2025-03-20	9.280	9.345	9.155	9.205	9.013	5,242
2025-03-19	9.455	9.455	9.235	9.275	9.082	8,972
2025-03-18	9.400	9.660	9.325	9.538	9.339	13,230
2025-03-17	8.988	9.350	8.900	9.295	9.101	36,555
2025-03-14	8.978	9.035	8.790	8.840	8.656	17,337
2025-03-13	8.655	8.910	8.550	8.875	8.690	17,942
2025-03-12	8.700	8.700	8.310	8.405	8.230	29,707
2025-03-11	8.850	8.940	8.550	8.568	8.389	1,652,140
2025-03-10	9.040	9.210	8.795	8.825	8.641	66,290
2025-03-07	9.495	9.495	9.110	9.113	8.923	114,183
2025-03-06	9.050	9.535	8.855	9.470	9.273	103,366
2025-03-05	8.620	9.020	8.620	8.928	8.742	45,119
2025-03-04	8.590	8.590	8.315	8.318	8.144	96,948
2025-03-03	8.758	8.965	8.675	8.738	8.556	38,958
2025-02-28	8.728	8.820	8.655	8.743	8.560	27,025
2025-02-27	9.170	9.170	8.860	8.860	8.675	49,011
2025-02-26	9.103	9.305	8.935	9.215	9.023	28,288

← NewerPage 7 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.