Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.118	9.175	9.040	9.050	8.862	50,462
2025-02-24	9.153	9.345	9.145	9.168	8.977	33,632
2025-02-21	9.103	9.210	9.005	9.143	8.952	51,483
2025-02-20	9.103	9.120	8.940	8.948	8.761	35,307
2025-02-19	9.303	9.520	9.100	9.133	8.942	45,281
2025-02-18	9.303	9.370	9.050	9.275	9.082	42,267
2025-02-17	9.703	9.740	9.330	9.400	9.204	85,474
2025-02-14	10.000	10.350	9.345	9.660	9.459	160,244
2025-02-13	10.400	10.720	10.400	10.615	10.394	30,028
2025-02-12	10.108	10.280	10.020	10.248	10.034	18,724
2025-02-11	10.050	10.210	10.050	10.188	9.975	32,213
2025-02-10	10.000	10.220	9.975	10.118	9.907	17,602
2025-02-07	10.100	10.280	10.050	10.050	9.841	21,451
2025-02-06	9.830	10.150	9.830	10.128	9.917	84,961
2025-02-05	9.713	9.795	9.625	9.703	9.500	10,562
2025-02-04	9.758	9.870	9.525	9.838	9.633	20,808
2025-02-03	9.558	9.790	9.450	9.593	9.393	1,921,702
2025-01-31	9.798	9.870	9.350	9.770	9.567	78,607
2025-01-30	10.070	10.300	9.970	10.140	9.929	29,237
2025-01-29	10.140	10.140	9.905	9.935	9.728	17,347
2025-01-28	10.000	10.330	9.920	10.050	9.841	1,097,423
2025-01-27	10.070	10.160	9.920	10.013	9.804	46,866
2025-01-24	9.975	10.330	9.960	10.050	9.841	40,847
2025-01-23	9.800	9.950	9.800	9.865	9.660	24,171
2025-01-22	9.985	10.050	9.835	9.848	9.642	3,152,573
2025-01-21	10.070	10.180	9.980	9.983	9.775	8,108
2025-01-20	10.290	10.290	10.089	10.148	9.936	36,129
2025-01-17	10.180	10.450	10.180	10.275	10.061	31,674
2025-01-16	10.168	10.310	9.990	10.053	9.843	23,554
2025-01-15	9.975	10.170	9.895	10.050	9.841	82,972
2025-01-14	9.963	10.120	9.650	9.780	9.576	245,436
2025-01-13	9.798	10.020	9.775	9.885	9.679	15,063
2025-01-10	10.240	10.240	9.848	9.848	9.642	54,306
2025-01-09	10.325	10.460	10.050	10.218	10.005	234,868
2025-01-08	10.255	10.320	9.990	10.275	10.061	34,620
2025-01-07	10.295	10.520	10.218	10.218	10.005	12,969
2025-01-06	10.150	10.610	10.150	10.430	10.213	22,545
2025-01-03	10.170	10.170	9.990	10.118	9.907	6,887
2025-01-02	10.080	10.210	10.050	10.138	9.926	10,508
2024-12-31	10.000	10.090	10.000	10.013	9.804	6,337
2024-12-30	10.030	10.160	9.970	10.060	9.850	8,985
2024-12-27	10.100	10.250	10.070	10.108	9.897	30,152
2024-12-24	10.148	10.210	10.040	10.170	9.958	2,121
2024-12-23	9.805	10.158	9.805	10.158	9.946	367,979
2024-12-20	9.703	9.855	9.450	9.825	9.620	25,310
2024-12-19	9.753	9.825	9.650	9.670	9.469	778,197
2024-12-18	9.965	10.030	9.820	9.903	9.696	36,255
2024-12-17	10.070	10.070	9.920	9.963	9.755	597,721
2024-12-16	10.218	10.260	9.995	10.080	9.870	477,692
2024-12-13	10.500	10.660	10.210	10.218	10.005	25,881
2024-12-12	10.800	10.930	10.660	10.675	10.453	24,487
2024-12-11	10.990	10.990	10.680	10.840	10.614	474,207
2024-12-10	11.080	11.080	10.870	11.025	10.795	47,428
2024-12-09	10.950	11.220	10.950	11.125	10.893	40,230
2024-12-06	10.860	11.060	10.830	10.880	10.653	12,401
2024-12-05	10.695	10.850	10.510	10.810	10.585	15,601
2024-12-04	10.690	10.870	10.690	10.745	10.521	28,401
2024-12-03	10.470	10.780	10.370	10.605	10.384	36,242
2024-12-02	10.080	10.480	10.080	10.345	10.130	27,366
2024-11-29	10.000	10.250	9.970	10.138	9.926	21,161

← NewerPage 8 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.