Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	39.460	40.670	39.250	39.780	34.484	879,667
2022-05-05	41.800	42.550	38.930	39.490	34.232	1,767,745
2022-05-04	38.080	44.400	37.270	41.780	36.217	1,875,361
2022-05-03	37.120	38.010	36.830	37.860	32.819	548,966
2022-05-02	36.240	37.110	33.350	37.080	32.143	786,266
2022-04-29	37.140	37.610	35.780	36.930	31.536	789,549
2022-04-28	38.100	38.370	36.900	36.900	31.511	953,307
2022-04-27	35.350	37.740	35.290	37.670	32.168	817,975
2022-04-26	36.120	36.380	35.050	35.260	30.110	659,801
2022-04-25	36.800	36.800	35.610	35.690	30.477	838,662
2022-04-22	37.550	37.840	36.990	37.300	31.852	625,820
2022-04-21	38.930	39.070	37.620	37.780	32.262	598,833
2022-04-20	38.480	39.400	38.430	38.960	33.270	523,139
2022-04-19	38.750	38.930	38.060	38.460	32.843	440,829
2022-04-14	39.080	39.220	38.750	38.870	33.193	381,191
2022-04-13	38.400	38.990	38.050	38.990	33.295	571,204
2022-04-12	37.000	38.220	36.660	38.220	32.638	556,660
2022-04-11	38.520	38.780	37.070	37.290	31.844	587,124
2022-04-08	38.090	39.150	38.030	39.100	33.389	510,579
2022-04-07	37.940	38.280	37.540	37.750	32.237	535,814
2022-04-06	40.570	40.750	37.820	37.920	32.382	788,517
2022-04-05	40.550	41.130	40.280	40.720	34.773	440,176
2022-04-04	40.100	40.620	39.940	40.530	34.611	378,774
2022-04-01	39.500	40.110	39.320	39.930	34.098	620,264
2022-03-31	39.800	40.130	38.860	39.360	33.611	724,533
2022-03-30	38.910	39.660	38.690	39.660	33.868	492,076
2022-03-29	39.600	40.140	38.320	38.710	33.056	625,141
2022-03-28	39.420	39.690	38.980	39.200	33.475	484,068
2022-03-25	38.960	39.660	38.520	39.110	33.398	601,727
2022-03-24	39.500	39.620	38.590	38.610	32.971	651,812
2022-03-23	39.300	39.640	39.040	39.450	33.688	662,749
2022-03-22	38.400	38.740	38.080	38.360	32.757	408,436
2022-03-21	38.370	38.660	38.090	38.200	32.621	322,087
2022-03-18	38.040	38.500	37.200	38.500	32.877	1,282,700
2022-03-17	38.280	38.290	37.440	37.790	32.271	448,222
2022-03-16	38.000	38.550	37.450	37.710	32.202	799,572
2022-03-15	37.250	37.480	36.490	37.240	31.801	655,024
2022-03-14	37.200	37.740	36.920	37.530	32.049	640,092
2022-03-11	36.570	37.600	36.260	36.670	31.314	581,577
2022-03-10	37.000	37.120	35.790	36.430	31.109	983,823
2022-03-09	35.970	37.930	35.890	36.940	31.545	1,341,177
2022-03-08	34.920	35.980	34.220	34.700	29.632	1,001,889
2022-03-07	34.660	36.350	33.840	35.270	30.119	955,155
2022-03-04	37.000	37.170	35.040	35.040	29.922	813,332
2022-03-03	38.600	39.110	37.100	37.100	31.682	761,589
2022-03-02	36.630	38.530	36.460	38.390	32.783	1,164,243
2022-03-01	37.080	37.620	36.560	36.730	31.366	1,288,040
2022-02-28	35.580	36.760	35.350	36.690	31.331	1,299,602
2022-02-25	36.300	36.330	34.900	35.650	30.443	957,566
2022-02-24	34.250	36.410	34.220	35.780	30.554	1,132,623
2022-02-23	35.450	36.350	35.360	35.540	30.349	797,911
2022-02-22	35.000	36.180	34.700	35.380	30.213	721,037
2022-02-21	37.100	37.100	35.340	35.650	30.443	787,458
2022-02-18	36.740	37.440	36.510	36.770	31.400	813,623
2022-02-17	36.480	37.280	35.820	36.590	31.246	1,298,382
2022-02-16	35.500	36.790	33.540	35.500	30.315	1,611,784
2022-02-15	32.320	33.860	32.200	33.860	28.915	890,072
2022-02-14	32.820	32.820	31.670	32.330	27.608	683,356
2022-02-11	33.040	33.890	32.840	33.380	28.505	556,677
2022-02-10	33.110	33.440	32.860	33.310	28.445	427,824

← NewerPage 20 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.