Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	21.680	21.840	21.430	21.810	19.632	330,909
2023-09-27	21.740	21.960	21.650	21.720	19.551	450,101
2023-09-26	21.500	21.720	21.360	21.700	19.533	792,235
2023-09-25	22.230	22.280	21.380	21.600	19.443	852,342
2023-09-22	22.600	22.680	22.330	22.370	20.136	499,424
2023-09-21	22.960	22.960	22.650	22.660	20.397	526,929
2023-09-20	22.990	23.440	22.960	23.180	20.865	263,303
2023-09-19	23.060	23.200	22.900	22.940	20.649	258,841
2023-09-18	23.400	23.430	23.000	23.140	20.829	179,969
2023-09-15	23.470	23.590	23.250	23.380	21.045	799,756
2023-09-14	23.070	23.160	22.800	23.090	20.784	687,670
2023-09-13	23.120	23.410	22.870	23.010	20.712	386,662
2023-09-12	23.590	23.630	23.080	23.140	20.829	339,219
2023-09-11	23.420	23.820	23.420	23.580	21.225	315,710
2023-09-08	23.690	23.760	23.080	23.260	20.937	302,592
2023-09-07	24.060	24.220	23.500	23.590	21.234	344,113
2023-09-06	23.880	24.370	23.860	24.290	21.864	201,604
2023-09-05	24.020	24.160	23.910	23.930	21.540	308,452
2023-09-04	24.800	24.800	24.190	24.190	21.774	336,858
2023-09-01	24.310	24.800	24.310	24.620	22.162	279,114
2023-08-31	24.000	24.650	23.950	24.470	22.027	1,136,912
2023-08-30	24.090	24.190	23.870	23.950	21.558	317,123
2023-08-29	23.780	24.040	23.750	23.960	21.567	299,003
2023-08-28	23.520	23.760	23.480	23.670	21.306	152,250
2023-08-25	23.430	23.790	23.290	23.360	21.027	274,165
2023-08-24	23.660	23.880	23.400	23.400	21.063	378,372
2023-08-23	23.690	23.950	23.510	23.560	21.207	171,430
2023-08-22	23.480	23.710	23.380	23.570	21.216	280,011
2023-08-21	23.520	23.640	23.320	23.340	21.009	231,150
2023-08-18	23.750	23.830	23.270	23.530	21.180	390,381
2023-08-17	24.230	24.300	23.770	23.770	21.171	387,240
2023-08-16	24.780	24.810	24.370	24.370	21.706	401,841
2023-08-15	25.320	25.320	24.780	24.870	22.151	250,641
2023-08-14	25.600	25.620	25.190	25.270	22.507	287,071
2023-08-11	26.140	26.140	25.650	25.650	22.846	266,548
2023-08-10	26.190	26.450	26.180	26.250	23.380	244,942
2023-08-09	26.390	26.500	26.180	26.180	23.318	228,090
2023-08-08	26.500	26.520	26.100	26.100	23.247	356,700
2023-08-07	26.990	27.160	26.620	26.740	23.817	273,234
2023-08-04	27.000	27.110	26.780	27.050	24.093	235,838
2023-08-03	26.720	27.030	26.360	27.030	24.075	381,590
2023-08-02	26.350	27.070	26.260	26.830	23.897	610,102
2023-08-01	26.750	27.180	26.730	26.830	23.897	361,721
2023-07-31	27.390	27.480	26.790	26.920	23.977	570,800
2023-07-28	27.510	27.830	27.180	27.590	24.574	494,325
2023-07-27	27.450	27.550	27.310	27.380	24.387	474,378
2023-07-26	27.500	27.530	27.210	27.320	24.333	351,712
2023-07-25	27.560	27.730	27.400	27.500	24.494	360,996
2023-07-24	27.100	27.550	27.030	27.370	24.378	229,387
2023-07-21	27.790	27.790	27.030	27.270	24.289	397,664
2023-07-20	27.660	28.200	27.660	27.800	24.761	270,290
2023-07-19	27.370	27.910	27.330	27.760	24.725	384,521
2023-07-18	26.700	27.350	26.660	27.350	24.360	363,612
2023-07-17	26.650	26.910	26.560	26.750	23.826	238,247
2023-07-14	27.150	27.240	26.850	26.850	23.915	196,927
2023-07-13	27.140	27.460	27.080	27.190	24.217	325,660
2023-07-12	26.400	27.190	26.200	27.120	24.155	513,643
2023-07-11	25.910	26.350	25.730	26.300	23.425	520,727
2023-07-10	25.520	25.850	25.500	25.550	22.757	263,296
2023-07-07	24.940	25.770	24.910	25.710	22.899	468,907

← NewerPage 14 of 22 · 1,282 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.