Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	30.200	30.200	29.710	30.010	26.203	367,396
2023-04-11	29.920	30.210	29.790	30.060	26.247	648,575
2023-04-06	29.730	29.900	29.390	29.500	25.758	465,939
2023-04-05	30.300	30.420	29.610	29.630	25.871	329,830
2023-04-04	31.250	31.350	30.390	30.390	26.535	578,802
2023-04-03	31.450	31.470	30.860	31.110	27.163	395,403
2023-03-31	30.950	31.220	30.410	31.210	27.251	642,985
2023-03-30	30.190	30.930	30.180	30.860	26.945	495,771
2023-03-29	29.850	30.210	29.850	30.080	26.264	332,521
2023-03-28	30.080	30.220	29.500	29.880	26.090	418,678
2023-03-27	29.880	30.010	29.340	29.800	26.020	371,564
2023-03-24	30.060	30.060	29.260	29.470	25.732	437,015
2023-03-23	30.040	30.260	29.770	30.160	26.334	384,032
2023-03-22	29.760	30.230	29.560	30.060	26.247	409,697
2023-03-21	29.570	30.190	29.430	29.740	25.967	763,922
2023-03-20	29.190	29.530	28.820	29.250	25.539	1,024,734
2023-03-17	30.060	30.500	29.270	29.270	25.557	1,304,563
2023-03-16	30.190	30.450	29.280	29.920	26.124	825,112
2023-03-15	30.830	30.870	29.900	29.900	26.107	956,116
2023-03-14	30.730	31.260	30.420	30.800	26.893	505,178
2023-03-13	30.890	30.920	29.880	30.760	26.858	805,688
2023-03-10	31.020	31.110	30.460	30.800	26.893	661,579
2023-03-09	31.540	31.680	31.200	31.550	27.548	437,131
2023-03-08	30.580	31.610	30.130	31.610	27.600	879,380
2023-03-07	31.800	31.950	31.130	31.260	27.294	456,135
2023-03-06	32.510	32.570	31.960	31.960	27.906	359,130
2023-03-03	31.900	32.410	31.900	32.390	28.281	376,543
2023-03-02	31.600	31.930	31.450	31.740	27.714	306,685
2023-03-01	31.660	32.150	31.580	31.800	27.766	565,979
2023-02-28	31.350	31.670	31.310	31.570	27.565	821,117
2023-02-27	31.420	31.500	31.240	31.400	27.417	360,369
2023-02-24	31.590	31.860	31.020	31.220	27.260	387,100
2023-02-23	32.000	32.230	31.750	31.750	27.722	424,699
2023-02-22	32.120	32.300	31.330	31.910	27.862	561,559
2023-02-21	32.500	33.030	32.250	32.250	28.159	367,456
2023-02-20	32.530	32.700	32.110	32.590	28.456	269,578
2023-02-17	32.100	32.840	31.780	32.400	28.290	475,455
2023-02-16	31.900	33.310	31.180	32.500	28.377	762,478
2023-02-15	32.000	32.830	31.880	32.690	28.543	542,795
2023-02-14	32.500	32.750	32.070	32.160	28.080	542,899
2023-02-13	32.760	32.760	32.350	32.450	28.333	408,022
2023-02-10	33.400	33.630	32.370	32.580	28.447	592,976
2023-02-09	33.730	33.960	33.410	33.480	29.233	367,950
2023-02-08	33.610	33.980	33.590	33.590	29.329	332,073
2023-02-07	33.660	33.980	33.230	33.480	29.233	369,149
2023-02-06	34.800	34.900	33.360	33.620	29.355	606,740
2023-02-03	34.850	35.190	34.570	34.980	30.543	467,448
2023-02-02	34.050	35.120	33.620	34.990	30.551	609,247
2023-02-01	34.500	34.710	33.870	34.050	29.731	305,741
2023-01-31	34.250	34.680	33.210	34.630	30.237	1,101,916
2023-01-30	34.640	34.790	33.810	34.380	30.019	504,835
2023-01-27	34.550	34.770	34.240	34.770	30.359	368,600
2023-01-26	34.910	35.090	34.370	34.530	30.150	326,094
2023-01-25	34.780	35.130	34.620	34.750	30.342	341,664
2023-01-24	34.420	34.760	34.420	34.690	30.289	317,984
2023-01-23	34.100	34.410	33.900	34.320	29.966	202,935
2023-01-20	33.950	34.300	33.790	34.070	29.748	264,650
2023-01-19	34.250	34.300	33.460	33.720	29.442	453,953
2023-01-18	34.550	34.830	34.320	34.530	30.150	347,149
2023-01-17	34.640	34.820	33.940	34.440	30.071	681,234

← NewerPage 16 of 22 · 1,285 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.