Umicore SA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.000	10.150	9.980	10.030	9.821	57,764
2024-11-27	10.255	10.300	9.995	10.020	9.811	39,363
2024-11-26	10.470	10.520	10.270	10.295	10.081	743,637
2024-11-25	10.370	10.630	10.370	10.605	10.384	1,868,596
2024-11-22	10.130	10.410	10.130	10.335	10.120	18,242
2024-11-21	10.198	10.280	10.010	10.128	9.917	558,494
2024-11-20	10.235	10.430	10.235	10.235	10.022	43,995
2024-11-19	10.160	10.160	9.810	10.158	9.946	84,763
2024-11-18	10.345	10.510	10.250	10.265	10.051	24,422
2024-11-15	10.270	10.520	10.270	10.400	10.183	42,698
2024-11-14	10.440	10.600	10.239	10.580	10.360	53,716
2024-11-13	10.300	10.630	10.300	10.470	10.252	35,370
2024-11-12	10.665	10.750	10.370	10.410	10.193	50,937
2024-11-11	10.720	10.950	10.720	10.840	10.614	18,575
2024-11-08	11.145	11.230	10.490	10.635	10.413	70,073
2024-11-07	10.830	11.400	10.830	11.230	10.996	17,935
2024-11-06	11.105	11.450	10.850	10.870	10.644	384,153
2024-11-05	11.300	11.440	11.160	11.175	10.942	345,697
2024-11-04	11.230	11.420	11.230	11.310	11.074	1,716,116
2024-11-01	11.055	11.360	10.950	11.340	11.104	157,464
2024-10-31	10.920	11.160	10.910	10.980	10.751	44,468
2024-10-30	11.095	11.200	10.950	11.075	10.844	80,968
2024-10-29	11.280	11.280	11.020	11.095	10.864	905,059
2024-10-28	11.145	11.290	11.100	11.230	10.996	20,456
2024-10-25	10.880	11.270	10.880	11.085	10.854	40,129
2024-10-24	10.650	11.140	10.650	10.860	10.634	779,374
2024-10-23	10.800	10.970	10.750	10.800	10.575	394,581
2024-10-22	10.630	10.900	10.630	10.850	10.624	2,723,358
2024-10-21	10.600	10.990	10.600	10.665	10.443	2,462,745
2024-10-18	10.745	10.900	10.620	10.625	10.404	111,204
2024-10-17	10.500	10.630	10.380	10.440	10.223	3,065,401
2024-10-16	10.605	10.780	10.450	10.560	10.340	34,959
2024-10-15	10.780	10.780	10.520	10.605	10.384	40,861
2024-10-14	11.110	11.110	10.860	10.890	10.663	1,075,851
2024-10-11	11.100	11.220	11.100	11.155	10.923	13,620
2024-10-10	11.095	11.230	11.020	11.085	10.854	11,850
2024-10-09	10.910	11.340	10.890	11.270	11.035	17,614
2024-10-08	11.185	11.280	10.840	10.880	10.653	471,851
2024-10-07	11.610	11.690	11.340	11.555	11.314	825,985
2024-10-04	11.310	11.590	11.310	11.565	11.324	25,706
2024-10-03	11.545	11.630	11.230	11.250	11.016	21,868
2024-10-02	11.690	11.800	11.580	11.620	11.378	1,083,933
2024-10-01	11.750	11.930	11.550	11.660	11.417	24,621
2024-09-30	11.970	11.970	11.590	11.610	11.368	38,973
2024-09-27	11.620	12.130	11.620	12.000	11.750	52,942
2024-09-26	11.300	11.470	11.120	11.380	11.143	35,657
2024-09-25	10.830	11.110	10.760	10.930	10.702	454,563
2024-09-24	10.880	11.310	10.880	10.890	10.663	2,854,189
2024-09-23	10.605	10.810	10.310	10.800	10.575	4,026,385
2024-09-20	11.280	11.280	10.510	10.635	10.413	3,302,177
2024-09-19	11.300	11.640	11.300	11.370	11.133	38,187
2024-09-18	10.830	11.070	10.660	11.005	10.776	45,582
2024-09-17	10.380	10.870	10.380	10.850	10.624	720,915
2024-09-16	10.570	10.590	10.330	10.345	10.130	26,166
2024-09-13	10.100	10.629	10.070	10.580	10.360	165,566
2024-09-12	10.050	10.070	9.845	9.858	9.652	478,533
2024-09-11	9.703	10.020	9.650	9.680	9.478	51,002
2024-09-10	9.955	10.080	9.725	9.788	9.584	26,214
2024-09-09	10.188	10.210	9.915	9.915	9.708	55,442
2024-09-06	10.410	10.590	10.170	10.178	9.966	38,136

← NewerPage 9 of 22 · 1,262 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.