Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	20.730	21.020	20.670	20.670	18.606	230,450
2024-03-15	20.570	21.010	20.460	20.700	18.633	1,052,449
2024-03-14	20.420	20.740	20.420	20.610	18.552	311,932
2024-03-13	20.940	20.950	20.420	20.440	18.399	285,480
2024-03-12	20.760	21.030	20.540	20.960	18.867	251,894
2024-03-11	20.270	20.830	20.260	20.750	18.678	387,293
2024-03-08	20.540	20.710	20.220	20.410	18.372	279,890
2024-03-07	19.500	20.500	19.400	20.470	18.426	708,200
2024-03-06	19.640	19.800	19.470	19.650	17.688	401,744
2024-03-05	19.345	19.820	19.210	19.590	17.634	354,340
2024-03-04	19.900	19.900	19.280	19.500	17.553	346,175
2024-03-01	19.320	19.970	19.315	19.825	17.845	317,568
2024-02-29	19.350	19.465	19.155	19.290	17.364	1,894,053
2024-02-28	19.815	19.885	19.080	19.295	17.368	490,064
2024-02-27	19.505	19.980	19.400	19.980	17.985	338,880
2024-02-26	19.810	19.850	19.335	19.420	17.481	336,325
2024-02-23	19.900	20.110	19.775	19.940	17.949	266,560
2024-02-22	20.040	20.310	19.500	19.800	17.823	487,634
2024-02-21	19.900	20.100	19.670	19.855	17.872	293,056
2024-02-20	20.180	20.450	19.765	19.930	17.940	464,695
2024-02-19	20.830	20.950	20.260	20.340	18.309	431,124
2024-02-16	20.290	20.950	19.760	20.670	18.606	1,011,492
2024-02-15	20.700	21.130	20.700	20.970	18.876	502,270
2024-02-14	20.600	20.880	20.600	20.660	18.597	292,935
2024-02-13	21.190	21.230	20.540	20.700	18.633	329,734
2024-02-12	20.680	21.200	20.610	21.150	19.038	352,201
2024-02-09	20.720	20.960	20.400	20.420	18.381	341,488
2024-02-08	20.550	21.160	20.550	20.770	18.696	273,160
2024-02-07	20.710	20.800	20.450	20.660	18.597	350,142
2024-02-06	20.700	20.870	20.450	20.750	18.678	359,158
2024-02-05	20.380	20.790	20.340	20.660	18.597	377,245
2024-02-02	21.170	21.430	20.520	20.520	18.471	374,947
2024-02-01	20.930	21.210	20.900	20.980	18.885	279,752
2024-01-31	20.700	21.280	20.700	21.170	19.056	490,340
2024-01-30	21.500	21.670	20.490	20.730	18.660	566,979
2024-01-29	21.620	21.700	21.260	21.440	19.299	520,048
2024-01-26	21.660	21.990	21.400	21.800	19.623	458,138
2024-01-25	21.700	21.770	21.440	21.500	19.353	408,107
2024-01-24	21.940	22.170	21.580	21.640	19.479	325,168
2024-01-23	21.150	21.730	21.150	21.540	19.389	474,714
2024-01-22	20.850	21.140	20.720	21.020	18.921	331,107
2024-01-19	21.000	21.100	20.690	20.690	18.624	319,425
2024-01-18	20.780	20.940	20.570	20.940	18.849	385,109
2024-01-17	20.990	21.080	20.600	20.740	18.669	630,690
2024-01-16	21.400	21.540	21.240	21.390	19.254	376,114
2024-01-15	21.750	21.840	21.490	21.540	19.389	306,562
2024-01-12	22.100	22.210	21.860	21.860	19.677	264,402
2024-01-11	22.200	22.380	21.860	21.880	19.695	383,602
2024-01-10	22.000	22.200	21.790	22.070	19.866	560,918
2024-01-09	23.190	23.270	22.000	22.000	19.803	1,149,188
2024-01-08	23.790	23.910	23.050	23.400	21.063	478,294
2024-01-05	24.000	24.150	23.680	24.040	21.639	316,830
2024-01-04	23.680	24.260	23.680	24.170	21.756	539,107
2024-01-03	24.540	24.610	23.320	23.600	21.243	503,500
2024-01-02	25.030	25.200	24.350	24.610	22.153	251,971
2023-12-29	25.010	25.080	24.870	24.900	22.414	269,290
2023-12-28	25.080	25.080	24.870	25.010	22.513	158,574
2023-12-27	24.870	25.240	24.800	24.940	22.450	217,044
2023-12-22	24.590	24.810	24.590	24.710	22.243	278,979
2023-12-21	24.640	24.800	24.420	24.730	22.261	261,361

← NewerPage 12 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.