Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.500	20.280	19.500	20.280	20.280	446,963
2026-07-23	20.080	20.280	19.460	19.610	19.610	416,549
2026-07-22	19.950	20.340	19.840	20.280	20.280	389,147
2026-07-21	19.410	19.960	19.270	19.960	19.960	586,587
2026-07-20	19.200	19.660	19.070	19.300	19.300	555,641
2026-07-17	19.200	19.330	18.690	19.330	19.330	856,481
2026-07-16	20.140	20.220	19.225	19.270	19.270	1,139,367
2026-07-15	20.500	20.520	19.960	20.140	20.140	1,382,860
2026-07-14	20.260	20.700	20.260	20.580	20.580	385,032
2026-07-13	19.750	20.480	19.650	20.440	20.440	416,742
2026-07-10	20.020	20.200	19.820	20.060	20.060	338,027
2026-07-09	20.200	20.400	19.920	20.020	20.020	532,013
2026-07-08	20.480	20.480	19.760	19.760	19.760	563,308
2026-07-07	20.940	20.980	20.220	20.360	20.360	584,328
2026-07-06	21.200	21.460	21.080	21.260	21.260	443,311
2026-07-03	20.980	21.360	20.900	21.360	21.360	431,400
2026-07-02	20.300	21.480	20.300	20.860	20.860	735,792
2026-07-01	20.300	20.660	19.980	20.660	20.660	708,460
2026-06-30	20.520	20.640	20.100	20.240	20.240	698,212
2026-06-29	20.800	20.800	20.220	20.440	20.440	614,479
2026-06-26	21.180	21.180	20.360	20.820	20.820	533,817
2026-06-25	21.040	21.480	20.860	21.300	21.300	673,485
2026-06-24	22.600	22.720	20.900	21.020	21.020	819,015
2026-06-23	21.860	22.740	21.760	22.520	22.520	689,131
2026-06-22	22.420	22.480	21.620	22.080	22.080	747,151
2026-06-19	23.580	23.680	22.420	22.820	22.820	1,362,565
2026-06-18	23.720	23.880	23.440	23.720	23.720	719,886
2026-06-17	24.000	24.000	23.260	23.940	23.940	766,091
2026-06-16	23.540	24.480	23.540	24.000	24.000	929,070
2026-06-15	23.360	23.700	22.940	23.500	23.500	1,267,177
2026-06-12	22.740	22.800	21.960	22.640	22.640	553,768
2026-06-11	21.800	22.240	21.540	21.840	21.840	565,841
2026-06-10	22.320	22.460	21.560	21.980	21.980	606,179
2026-06-09	23.000	23.080	22.040	22.480	22.480	638,994
2026-06-08	22.760	23.320	22.540	23.060	23.060	1,044,028
2026-06-05	24.100	24.160	22.920	23.420	23.420	723,879
2026-06-04	25.460	25.520	24.200	24.340	24.340	745,969
2026-06-03	26.000	26.000	25.400	25.400	25.400	575,240
2026-06-02	25.560	26.440	25.560	26.440	26.440	587,460
2026-06-01	25.280	25.480	24.740	25.340	25.340	366,888
2026-05-29	25.900	25.900	25.280	25.280	25.280	1,837,147
2026-05-28	25.420	25.840	25.200	25.800	25.800	512,258
2026-05-27	26.400	26.520	25.520	25.620	25.620	419,732
2026-05-26	25.920	26.500	25.660	26.500	26.500	722,635
2026-05-25	26.340	26.460	25.860	26.040	26.040	249,039
2026-05-22	24.860	26.180	24.860	26.180	26.180	1,040,041
2026-05-21	24.500	24.800	23.900	24.760	24.760	820,283
2026-05-20	24.000	24.900	23.980	24.420	24.420	782,196
2026-05-19	24.380	24.580	23.650	23.800	23.800	899,275
2026-05-18	24.000	25.200	23.880	24.140	24.140	1,017,359
2026-05-15	25.000	25.260	23.780	24.080	24.080	1,397,843
2026-05-14	26.000	26.980	25.640	25.760	25.760	1,429,520
2026-05-13	23.880	26.100	23.850	25.960	25.960	2,062,013
2026-05-12	22.060	22.460	21.780	22.460	22.460	819,937
2026-05-11	21.920	22.380	21.580	21.920	21.920	717,988
2026-05-08	21.300	21.900	21.260	21.820	21.820	708,702
2026-05-07	21.200	21.780	21.080	21.080	21.080	976,952
2026-05-06	20.520	21.260	20.460	20.780	20.780	829,314
2026-05-05	19.750	20.480	19.600	20.280	20.280	1,200,137
2026-05-04	19.000	20.040	18.610	19.800	19.300	987,037

← NewerPage 2 of 22 · 1,283 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.