Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	14.850	14.980	14.030	14.030	12.968	1,165,190
2024-06-12	15.030	15.900	14.710	15.110	13.966	2,300,018
2024-06-11	16.690	16.690	16.250	16.340	15.103	448,433
2024-06-10	16.330	16.670	16.170	16.670	15.408	650,449
2024-06-07	16.730	16.760	16.310	16.430	15.186	599,394
2024-06-06	16.850	17.270	16.710	16.740	15.473	676,382
2024-06-05	17.310	17.390	16.780	16.820	15.547	701,849
2024-06-04	17.720	17.930	17.300	17.370	16.055	396,755
2024-06-03	18.130	18.150	17.750	17.750	16.406	437,802
2024-05-31	18.000	18.170	17.770	18.130	16.758	2,802,876
2024-05-30	17.730	18.310	17.600	18.140	16.767	555,976
2024-05-29	18.510	18.520	17.960	17.960	16.601	524,057
2024-05-28	18.750	18.830	18.510	18.690	17.275	431,730
2024-05-27	18.350	18.770	18.260	18.740	17.321	333,619
2024-05-24	18.560	18.560	18.170	18.440	17.044	661,419
2024-05-23	19.170	19.170	18.550	18.760	17.340	544,416
2024-05-22	18.880	19.250	18.750	19.140	17.691	474,105
2024-05-21	19.410	19.410	18.750	18.950	17.516	674,485
2024-05-20	19.080	19.640	19.060	19.520	18.042	422,992
2024-05-17	20.000	20.140	19.200	19.450	17.978	778,016
2024-05-16	19.740	20.320	18.690	20.020	18.505	1,320,198
2024-05-15	21.380	21.640	20.760	20.960	19.373	557,446
2024-05-14	21.860	21.880	20.820	21.320	19.706	991,017
2024-05-13	21.780	22.080	21.620	21.920	20.261	279,355
2024-05-10	21.900	22.180	21.700	21.800	20.150	366,842
2024-05-09	22.300	22.440	21.560	21.780	20.131	407,363
2024-05-08	22.380	24.000	21.980	22.220	20.538	1,478,682
2024-05-07	22.220	23.380	22.040	22.420	20.723	811,548
2024-05-06	21.360	22.340	21.300	22.080	20.409	694,280
2024-05-03	20.000	21.580	20.000	21.220	19.614	896,947
2024-05-02	20.860	20.960	19.920	19.920	18.412	718,841
2024-04-30	20.940	21.180	20.840	20.860	19.281	506,379
2024-04-29	20.360	21.060	20.220	20.920	19.336	553,892
2024-04-26	20.920	21.320	20.920	21.040	18.939	422,989
2024-04-25	21.060	21.120	20.840	20.920	18.831	468,794
2024-04-24	21.140	21.280	21.040	21.060	18.957	358,017
2024-04-23	20.920	21.080	20.780	20.980	18.885	344,006
2024-04-22	21.140	21.220	20.740	20.880	18.795	328,949
2024-04-19	20.920	21.220	20.880	21.080	18.975	277,185
2024-04-18	21.280	21.320	20.960	21.120	19.011	396,492
2024-04-17	21.040	21.400	21.040	21.240	19.119	361,427
2024-04-16	21.100	21.320	20.900	21.040	18.939	294,509
2024-04-15	21.460	21.800	21.260	21.420	19.281	392,254
2024-04-12	21.200	21.760	21.200	21.460	19.317	561,416
2024-04-11	20.880	21.400	20.880	21.000	18.903	387,853
2024-04-10	21.580	21.720	20.760	20.820	18.741	595,714
2024-04-09	20.540	21.260	20.520	21.220	19.101	475,869
2024-04-08	20.080	20.440	20.080	20.440	18.399	418,986
2024-04-05	20.600	20.780	20.080	20.080	18.075	561,369
2024-04-04	20.780	21.020	20.520	20.880	18.795	312,037
2024-04-03	20.040	20.600	19.930	20.600	18.543	418,236
2024-04-02	20.000	20.460	19.980	20.080	18.075	433,470
2024-03-28	20.310	20.420	19.790	19.995	17.998	459,812
2024-03-27	20.160	20.250	19.675	20.240	18.219	428,590
2024-03-26	20.500	20.670	20.210	20.220	18.201	622,784
2024-03-25	20.950	21.150	20.800	21.040	18.939	218,385
2024-03-22	20.830	21.260	20.630	21.000	18.903	369,621
2024-03-21	21.200	21.290	20.730	20.950	18.858	507,187
2024-03-20	20.400	20.960	20.250	20.920	18.831	352,373
2024-03-19	20.570	20.840	20.400	20.460	18.417	299,665

← NewerPage 11 of 22 · 1,281 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-05	0.5000 EUR
2025-04-28	0.2500 EUR
2024-08-19	0.2500 EUR
2024-04-29	0.5500 EUR
2023-08-18	0.2500 EUR
2023-05-02	0.5500 EUR
2022-08-19	0.2500 EUR
2022-05-02	0.5500 EUR
2021-08-20	0.2500 EUR
2021-05-03	0.5000 EUR
2020-08-21	0.2500 EUR
2019-08-23	0.3750 EUR
2019-04-29	0.4000 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.