Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	32.170	33.320	32.170	33.140	28.936	610,012
2022-10-20	31.610	32.710	31.070	32.560	28.430	398,930
2022-10-19	32.500	32.750	31.790	31.930	27.879	358,404
2022-10-18	31.850	33.110	31.720	32.470	28.351	404,594
2022-10-17	31.080	31.770	30.900	31.640	27.626	356,939
2022-10-14	31.530	31.780	30.860	31.160	27.207	364,677
2022-10-13	30.730	31.130	29.740	31.010	27.076	433,307
2022-10-12	31.210	31.700	30.770	30.900	26.980	387,098
2022-10-11	32.230	32.230	31.130	31.230	27.268	375,975
2022-10-10	31.270	32.050	31.050	31.950	27.897	513,433
2022-10-07	32.040	32.160	31.260	31.590	27.583	341,912
2022-10-06	31.910	32.320	31.540	32.040	27.975	429,460
2022-10-05	31.550	32.430	31.380	31.500	27.504	342,114
2022-10-04	31.220	32.180	31.220	32.180	28.098	676,289
2022-10-03	29.740	30.720	29.420	30.720	26.823	469,086
2022-09-30	29.820	30.210	29.520	30.130	26.308	615,482
2022-09-29	29.570	30.370	28.760	29.470	25.732	704,650
2022-09-28	29.500	30.140	29.020	29.660	25.897	610,468
2022-09-27	30.450	30.850	29.670	29.670	25.906	780,346
2022-09-26	29.000	30.650	29.000	30.170	26.343	640,555
2022-09-23	30.200	30.260	28.930	29.150	25.452	470,201
2022-09-22	30.210	30.710	30.080	30.310	26.465	234,940
2022-09-21	30.300	31.170	30.300	30.930	27.006	267,896
2022-09-20	31.120	31.260	30.440	30.520	26.648	339,055
2022-09-19	30.550	31.270	30.070	30.960	27.032	240,243
2022-09-16	30.940	30.940	30.410	30.640	26.753	1,147,921
2022-09-15	31.060	31.290	30.690	31.170	27.216	421,279
2022-09-14	31.500	31.500	30.300	31.180	27.225	878,619
2022-09-13	32.660	32.680	31.580	31.750	27.722	481,337
2022-09-12	32.090	32.900	32.060	32.380	28.272	512,799
2022-09-09	31.680	32.370	31.680	31.870	27.827	306,142
2022-09-08	31.450	31.710	30.910	31.480	27.487	323,816
2022-09-07	30.350	31.500	30.220	31.290	27.321	478,849
2022-09-06	30.610	31.020	30.390	30.630	26.744	450,089
2022-09-05	30.580	31.110	30.420	30.650	26.762	291,110
2022-09-02	30.900	31.490	30.580	31.360	27.382	414,923
2022-09-01	31.600	31.600	30.600	30.670	26.779	479,125
2022-08-31	32.430	32.640	31.750	31.750	27.722	716,597
2022-08-30	33.050	33.200	31.970	32.200	28.115	362,681
2022-08-29	32.350	33.260	32.070	32.940	28.761	213,759
2022-08-26	33.380	33.800	32.560	32.620	28.482	351,783
2022-08-25	33.490	33.580	33.000	33.120	28.918	368,906
2022-08-24	33.000	33.250	32.540	33.050	28.857	343,774
2022-08-23	32.740	33.250	32.680	33.200	28.988	421,284
2022-08-22	33.100	33.680	32.580	32.970	28.788	520,485
2022-08-19	34.310	34.390	33.190	33.190	28.980	470,968
2022-08-18	34.740	34.960	34.600	34.740	30.115	513,759
2022-08-17	36.610	36.800	34.450	34.450	29.863	601,466
2022-08-16	36.530	36.750	36.360	36.500	31.640	418,891
2022-08-15	36.310	36.480	35.970	36.390	31.545	350,228
2022-08-12	36.760	36.840	36.070	36.150	31.337	400,606
2022-08-11	37.410	37.570	36.330	36.480	31.623	372,939
2022-08-10	35.990	37.090	35.600	37.090	32.152	350,780
2022-08-09	36.000	36.300	35.800	36.230	31.406	397,126
2022-08-08	36.560	36.880	35.740	35.990	31.198	409,313
2022-08-05	36.660	36.940	35.390	36.100	31.294	471,623
2022-08-04	37.390	37.460	36.430	36.710	31.822	397,157
2022-08-03	35.690	37.710	35.600	37.190	32.238	802,800
2022-08-02	35.500	35.820	35.030	35.580	30.843	754,837
2022-08-01	35.480	37.070	35.220	35.240	30.548	593,525

← NewerPage 18 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.