Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	24.980	25.060	24.720	24.970	22.477	352,536
2023-12-19	24.360	25.020	24.360	24.920	22.432	309,371
2023-12-18	24.310	24.710	24.250	24.420	21.981	243,990
2023-12-15	24.590	25.020	24.500	24.500	22.054	1,018,400
2023-12-14	24.340	24.810	24.100	24.510	22.063	527,101
2023-12-13	23.740	24.110	23.560	23.580	21.225	562,959
2023-12-12	24.180	24.300	23.580	23.830	21.450	448,596
2023-12-11	23.960	24.220	23.800	24.110	21.702	456,954
2023-12-08	23.530	24.160	23.420	24.100	21.693	493,027
2023-12-07	23.490	23.880	23.290	23.560	21.207	482,102
2023-12-06	23.400	23.740	23.180	23.640	21.279	301,512
2023-12-05	22.800	23.330	22.620	23.330	21.000	358,887
2023-12-04	23.980	24.040	22.570	22.890	20.604	737,357
2023-12-01	24.700	24.860	23.790	24.160	21.747	434,136
2023-11-30	24.310	24.730	24.050	24.530	22.081	2,508,753
2023-11-29	24.030	24.510	24.020	24.430	21.991	526,556
2023-11-28	23.800	24.060	23.690	24.060	21.657	428,121
2023-11-27	23.960	24.150	23.850	23.940	21.549	595,895
2023-11-24	23.770	24.050	23.400	24.040	21.639	331,001
2023-11-23	23.530	23.910	23.500	23.800	21.423	235,855
2023-11-22	23.280	23.640	23.280	23.490	21.144	344,480
2023-11-21	23.590	23.720	23.260	23.260	20.937	357,869
2023-11-20	23.400	23.630	23.090	23.570	21.216	482,765
2023-11-17	23.090	23.590	23.020	23.290	20.964	377,239
2023-11-16	23.500	23.760	23.050	23.070	20.766	353,958
2023-11-15	23.450	24.360	23.240	23.620	21.261	471,214
2023-11-14	22.910	23.330	22.570	23.290	20.964	524,954
2023-11-13	22.870	22.930	22.510	22.770	20.496	319,487
2023-11-10	23.180	23.220	22.540	22.770	20.496	420,360
2023-11-09	23.160	23.740	23.080	23.430	21.090	409,227
2023-11-08	23.230	23.430	22.900	23.150	20.838	316,661
2023-11-07	23.400	23.570	23.310	23.390	21.054	316,223
2023-11-06	23.940	24.390	23.610	23.610	21.252	451,992
2023-11-03	23.690	24.020	23.600	23.890	21.504	359,946
2023-11-02	22.410	23.620	22.410	23.430	21.090	475,858
2023-11-01	22.500	22.560	22.120	22.210	19.992	291,496
2023-10-31	22.410	22.700	22.240	22.450	20.208	361,378
2023-10-30	22.470	22.620	22.290	22.350	20.118	341,079
2023-10-27	22.320	22.610	22.210	22.340	20.109	227,627
2023-10-26	21.960	22.210	21.780	22.090	19.884	377,966
2023-10-25	22.860	22.950	22.130	22.230	20.010	506,610
2023-10-24	22.710	23.070	22.530	22.870	20.586	286,608
2023-10-23	22.960	23.040	22.410	22.570	20.316	420,123
2023-10-20	23.860	23.870	22.920	23.010	20.712	815,208
2023-10-19	24.250	24.630	23.980	24.040	21.639	448,472
2023-10-18	25.260	25.350	24.390	24.460	22.018	759,527
2023-10-17	24.000	26.090	23.940	25.080	22.576	2,139,065
2023-10-16	22.070	22.310	22.000	22.200	19.983	343,796
2023-10-13	21.850	22.150	21.800	22.040	19.839	366,155
2023-10-12	22.100	22.290	21.830	21.900	19.713	413,458
2023-10-11	22.200	22.290	21.970	21.990	19.794	482,659
2023-10-10	21.770	22.450	21.770	22.250	20.028	484,716
2023-10-09	21.700	21.700	21.410	21.590	19.434	266,105
2023-10-06	21.720	21.930	21.470	21.820	19.641	297,077
2023-10-05	21.690	21.920	21.650	21.670	19.506	283,213
2023-10-04	21.340	22.040	21.340	21.750	19.578	337,708
2023-10-03	21.580	21.760	21.370	21.390	19.254	272,042
2023-10-02	22.320	22.580	21.720	21.760	19.587	361,530
2023-09-29	22.210	22.650	22.210	22.450	20.208	443,376
2023-09-28	21.680	21.840	21.430	21.810	19.632	330,909

← NewerPage 13 of 22 · 1,284 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.