Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	34.850	36.840	34.170	35.360	30.652	852,411
2022-07-28	33.000	34.080	32.950	34.080	29.543	647,656
2022-07-27	33.090	33.130	32.560	32.840	28.468	626,560
2022-07-26	33.350	33.560	32.170	32.640	28.294	478,318
2022-07-25	33.380	33.700	33.160	33.270	28.840	406,981
2022-07-22	33.090	33.500	32.910	33.430	28.979	661,289
2022-07-21	34.800	35.090	33.160	33.260	28.832	659,638
2022-07-20	34.080	35.130	33.750	35.000	30.340	601,894
2022-07-19	33.110	34.100	32.930	33.910	29.395	487,905
2022-07-18	33.140	34.310	33.140	33.370	28.927	455,115
2022-07-15	32.220	33.010	32.160	32.800	28.433	512,393
2022-07-14	32.350	32.860	32.040	32.380	28.069	529,280
2022-07-13	32.440	32.690	31.730	32.350	28.043	500,255
2022-07-12	32.660	32.710	31.810	32.450	28.130	564,980
2022-07-11	33.000	33.400	32.520	32.870	28.494	347,219
2022-07-08	33.100	33.930	32.320	33.800	29.300	755,916
2022-07-07	32.670	33.160	31.910	33.160	28.745	801,059
2022-07-06	31.460	32.360	31.380	32.360	28.052	601,909
2022-07-05	32.590	32.930	31.170	31.170	27.020	709,065
2022-07-04	32.770	33.110	32.030	32.180	27.896	256,179
2022-07-01	32.920	33.370	32.150	32.190	27.904	439,143
2022-06-30	33.640	33.920	32.730	33.320	28.884	451,236
2022-06-29	33.630	34.530	33.310	33.790	29.291	462,102
2022-06-28	33.690	34.470	33.540	33.920	29.404	743,614
2022-06-27	33.000	34.520	32.960	33.550	29.083	756,204
2022-06-24	32.780	33.020	32.270	32.540	28.208	784,046
2022-06-23	34.450	34.570	32.470	32.470	28.147	926,989
2022-06-22	35.750	36.000	31.520	34.870	30.227	2,569,172
2022-06-21	37.830	38.140	37.600	37.910	32.863	425,232
2022-06-20	38.170	38.320	37.030	37.690	32.672	386,544
2022-06-17	37.770	38.550	37.420	38.030	32.967	705,538
2022-06-16	39.200	39.320	37.390	37.600	32.594	511,524
2022-06-15	38.720	39.550	38.090	39.320	34.085	586,848
2022-06-14	38.800	39.150	38.170	38.330	33.227	396,979
2022-06-13	39.100	39.280	38.270	38.710	33.556	382,471
2022-06-10	40.280	40.670	39.460	39.770	34.475	531,659
2022-06-09	40.750	40.880	40.100	40.380	35.004	303,442
2022-06-08	40.940	41.090	40.510	40.940	35.489	325,480
2022-06-07	41.390	41.400	40.380	40.850	35.411	391,209
2022-06-06	41.150	41.710	41.060	41.470	35.949	232,758
2022-06-03	41.070	41.310	40.300	40.930	35.481	263,229
2022-06-02	41.540	41.870	40.120	40.120	34.778	350,264
2022-06-01	41.560	42.080	41.220	41.380	35.871	263,822
2022-05-31	41.980	42.240	41.320	41.390	35.879	1,462,824
2022-05-30	42.470	42.750	41.670	42.030	36.434	319,740
2022-05-27	42.000	42.470	41.200	42.160	36.547	479,300
2022-05-26	41.700	41.990	40.960	41.900	36.321	335,199
2022-05-25	41.000	41.860	40.760	41.640	36.096	510,243
2022-05-24	40.370	41.560	40.240	40.890	35.446	344,752
2022-05-23	41.360	41.560	40.190	40.420	35.038	344,889
2022-05-20	40.460	41.210	40.170	40.670	35.255	457,303
2022-05-19	41.140	41.140	39.620	39.870	34.562	484,807
2022-05-18	41.440	41.780	41.080	41.490	35.966	517,305
2022-05-17	40.380	41.550	40.360	41.270	35.775	370,816
2022-05-16	39.750	40.090	39.120	40.040	34.709	310,262
2022-05-13	38.720	39.860	38.380	39.780	34.484	414,615
2022-05-12	39.500	39.620	37.480	38.120	33.045	580,067
2022-05-11	38.970	40.380	38.970	40.130	34.787	491,165
2022-05-10	38.880	39.690	38.550	38.760	33.599	376,523
2022-05-09	39.640	39.670	38.090	38.400	33.287	491,472

← NewerPage 19 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.