Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	26.260	26.430	25.930	26.030	23.184	398,820
2023-07-04	25.700	26.480	25.530	26.460	23.567	557,541
2023-07-03	25.650	25.860	25.430	25.520	22.730	374,129
2023-06-30	25.140	25.720	25.070	25.590	22.792	822,674
2023-06-29	25.050	25.250	24.990	25.090	22.347	747,807
2023-06-28	25.590	25.820	25.100	25.160	22.409	759,825
2023-06-27	26.100	26.250	25.440	25.730	22.917	498,193
2023-06-26	25.880	26.150	25.630	26.030	23.184	367,942
2023-06-23	25.780	26.100	25.730	25.730	22.917	311,656
2023-06-22	25.950	26.150	25.750	25.790	22.971	345,382
2023-06-21	26.200	26.230	25.770	26.170	23.309	254,588
2023-06-20	26.300	26.440	25.810	26.200	23.336	505,820
2023-06-19	27.250	27.250	26.440	26.440	23.549	516,723
2023-06-16	27.660	27.730	27.360	27.360	24.369	1,651,883
2023-06-15	27.900	27.910	27.250	27.590	24.574	368,883
2023-06-14	27.820	28.210	27.820	27.930	24.877	500,952
2023-06-13	27.840	27.950	27.560	27.890	24.841	278,246
2023-06-12	27.650	27.690	27.390	27.560	24.547	267,197
2023-06-09	27.420	27.580	27.260	27.460	24.458	290,784
2023-06-08	27.300	27.880	27.260	27.540	24.529	626,204
2023-06-07	27.500	27.600	27.120	27.460	24.458	239,310
2023-06-06	27.250	27.620	27.030	27.530	24.520	241,595
2023-06-05	27.360	27.690	27.280	27.350	24.360	348,561
2023-06-02	26.680	27.500	26.680	27.330	24.342	481,318
2023-06-01	26.450	26.580	26.000	26.400	23.514	450,055
2023-05-31	26.500	26.590	25.510	26.000	23.158	1,478,684
2023-05-30	27.400	27.460	26.750	26.800	23.870	328,873
2023-05-29	27.600	27.680	27.200	27.270	24.289	116,117
2023-05-26	27.360	27.570	27.030	27.490	24.485	311,448
2023-05-25	27.750	27.750	27.090	27.190	24.217	614,236
2023-05-24	28.210	28.210	26.980	27.660	24.636	952,923
2023-05-23	28.270	28.900	28.160	28.710	25.571	331,173
2023-05-22	28.850	28.850	28.180	28.250	25.162	420,351
2023-05-19	28.970	29.260	28.780	28.870	25.714	485,802
2023-05-18	28.620	28.800	28.510	28.780	25.634	171,974
2023-05-17	28.310	28.580	28.150	28.530	25.411	187,595
2023-05-16	28.770	28.770	28.390	28.510	25.393	305,974
2023-05-15	28.650	28.840	28.560	28.790	25.643	356,775
2023-05-12	28.950	29.070	28.590	28.590	25.464	243,922
2023-05-11	29.110	29.440	28.880	28.880	25.723	441,159
2023-05-10	29.340	29.340	28.890	29.060	25.883	308,755
2023-05-09	29.500	29.500	29.020	29.200	26.008	438,587
2023-05-08	29.520	29.630	29.210	29.450	26.230	436,437
2023-05-05	28.790	29.610	28.730	29.580	26.346	590,266
2023-05-04	28.500	28.710	28.220	28.660	25.527	567,035
2023-05-03	28.010	28.600	27.950	28.550	25.429	414,884
2023-05-02	29.440	29.440	27.940	27.940	24.885	598,372
2023-04-28	29.620	30.030	28.960	29.760	25.985	773,332
2023-04-27	29.260	29.370	28.980	29.320	25.601	321,050
2023-04-26	29.000	29.390	28.770	29.340	25.618	409,125
2023-04-25	29.530	29.530	28.990	29.070	25.382	397,870
2023-04-24	29.200	29.590	29.100	29.530	25.784	316,765
2023-04-21	29.900	29.910	29.100	29.240	25.531	510,912
2023-04-20	30.380	30.460	29.910	30.000	26.194	451,668
2023-04-19	30.810	30.810	30.380	30.490	26.622	380,471
2023-04-18	30.630	31.170	30.610	30.960	27.032	397,158
2023-04-17	30.290	30.740	30.290	30.690	26.797	358,593
2023-04-14	30.100	30.490	29.860	30.200	26.369	444,055
2023-04-13	30.050	30.120	29.770	29.900	26.107	227,790
2023-04-12	30.200	30.200	29.710	30.010	26.203	367,396

← NewerPage 15 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.