Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	35.660	35.720	34.750	34.750	30.342	405,854
2023-01-13	35.570	35.770	35.250	35.530	31.023	359,308
2023-01-12	36.000	36.080	35.070	35.510	31.005	410,786
2023-01-11	35.400	36.210	34.880	36.210	31.616	628,658
2023-01-10	36.000	36.000	35.230	35.370	30.883	371,293
2023-01-09	35.760	36.470	35.750	36.020	31.451	424,851
2023-01-06	34.690	35.600	34.550	35.450	30.953	710,600
2023-01-05	34.770	35.280	34.230	34.410	30.045	458,991
2023-01-04	34.720	35.150	34.450	34.780	30.368	402,876
2023-01-03	35.350	35.440	34.160	34.460	30.088	465,937
2023-01-02	34.570	35.550	34.330	35.370	30.883	254,482
2022-12-30	34.450	34.680	34.250	34.320	29.966	284,914
2022-12-29	34.030	34.650	33.900	34.520	30.141	192,726
2022-12-28	34.340	34.390	34.060	34.110	29.783	327,052
2022-12-27	35.150	35.150	34.190	34.190	29.853	268,804
2022-12-23	34.600	35.080	34.520	34.750	30.342	161,379
2022-12-22	35.310	35.430	34.480	34.570	30.185	259,413
2022-12-21	35.140	35.570	34.830	35.240	30.770	357,719
2022-12-20	34.500	35.100	34.350	34.870	30.446	274,166
2022-12-19	34.340	35.290	34.320	34.800	30.385	449,566
2022-12-16	35.000	35.200	33.880	34.060	29.739	757,964
2022-12-15	35.090	35.650	34.810	35.110	30.656	530,189
2022-12-14	35.370	35.850	35.200	35.500	30.997	528,107
2022-12-13	34.200	35.860	34.200	35.310	30.831	560,976
2022-12-12	34.710	34.800	33.960	33.980	29.669	433,009
2022-12-09	34.120	34.980	34.090	34.950	30.516	397,604
2022-12-08	34.360	34.430	33.450	34.010	29.696	507,898
2022-12-07	34.640	34.910	34.070	34.200	29.861	757,312
2022-12-06	35.790	36.730	35.760	36.030	31.459	356,689
2022-12-05	35.640	36.520	35.380	35.960	31.398	461,409
2022-12-02	34.710	35.600	34.490	35.520	31.014	485,849
2022-12-01	34.580	34.780	33.950	34.780	30.368	650,988
2022-11-30	34.780	34.800	34.030	34.200	29.861	1,197,200
2022-11-29	34.190	34.390	33.940	34.220	29.879	265,040
2022-11-28	34.090	34.490	33.970	34.100	29.774	310,465
2022-11-25	34.400	34.630	34.150	34.300	29.949	203,088
2022-11-24	33.990	34.470	33.990	34.470	30.097	191,223
2022-11-23	33.970	34.050	33.440	33.920	29.617	335,289
2022-11-22	33.670	34.160	33.600	33.860	29.565	300,490
2022-11-21	33.940	34.060	33.070	33.580	29.320	363,574
2022-11-18	33.870	34.300	33.520	34.120	29.792	396,303
2022-11-17	34.680	34.840	33.540	33.700	29.425	403,875
2022-11-16	35.010	35.310	34.160	34.570	30.185	440,053
2022-11-15	35.840	36.050	34.430	35.010	30.569	667,639
2022-11-14	36.390	36.630	35.620	35.750	31.215	320,525
2022-11-11	35.600	36.530	35.590	36.250	31.651	402,204
2022-11-10	34.260	35.440	33.990	35.320	30.839	482,678
2022-11-09	34.900	34.900	34.220	34.470	30.097	269,004
2022-11-08	34.390	34.930	34.040	34.890	30.464	249,155
2022-11-07	33.930	34.720	33.720	34.450	30.080	257,330
2022-11-04	32.890	34.300	32.880	34.010	29.696	434,356
2022-11-03	32.720	32.970	31.740	32.710	28.560	419,222
2022-11-02	33.260	33.380	32.800	33.100	28.901	474,410
2022-11-01	33.550	33.920	33.000	33.120	28.918	467,782
2022-10-31	33.470	33.610	33.090	33.350	29.119	264,901
2022-10-28	33.720	34.010	33.360	33.370	29.137	218,975
2022-10-27	34.000	34.280	33.600	34.010	29.696	317,005
2022-10-26	33.300	33.930	33.000	33.930	29.626	514,685
2022-10-25	33.720	33.910	32.900	33.270	29.049	417,521
2022-10-24	33.380	33.880	32.430	33.690	29.416	449,626

← NewerPage 17 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.