Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	32.880	33.390	32.760	32.960	28.146	411,653
2022-02-08	32.320	32.630	32.020	32.590	27.830	541,982
2022-02-07	32.200	32.700	32.110	32.410	27.676	592,792
2022-02-04	32.700	32.730	31.790	31.930	27.267	601,927
2022-02-03	33.340	33.480	32.590	32.590	27.830	334,172
2022-02-02	33.700	33.870	33.240	33.290	28.428	379,078
2022-02-01	33.690	34.190	33.280	33.310	28.445	402,319
2022-01-31	33.440	33.580	32.810	33.420	28.539	746,219
2022-01-28	33.330	33.380	32.510	33.140	28.300	408,506
2022-01-27	33.150	33.640	32.760	33.360	28.488	551,416
2022-01-26	33.270	33.960	33.000	33.600	28.693	1,013,083
2022-01-25	33.010	33.580	32.400	33.020	28.197	752,626
2022-01-24	33.800	33.800	32.440	32.610	27.847	817,385
2022-01-21	35.000	35.000	33.660	33.900	28.949	713,099
2022-01-20	34.300	35.140	33.780	35.140	30.008	658,949
2022-01-19	33.740	34.870	33.410	34.180	29.188	1,283,083
2022-01-18	32.960	33.670	32.410	33.570	28.667	1,119,108
2022-01-17	33.700	33.820	32.970	32.970	28.155	609,440
2022-01-14	33.650	34.010	33.450	33.780	28.846	583,080
2022-01-13	34.400	34.460	33.430	33.720	28.795	790,433
2022-01-12	35.440	35.490	34.360	34.630	29.572	715,529
2022-01-11	35.820	36.130	34.940	35.200	30.059	506,487
2022-01-10	35.410	35.620	34.760	35.600	30.401	422,994
2022-01-07	35.060	35.090	34.430	35.070	29.948	652,828
2022-01-06	35.220	35.500	34.920	35.180	30.042	501,882
2022-01-05	35.650	36.010	35.400	35.600	30.401	332,599
2022-01-04	36.000	36.000	35.010	35.550	30.358	657,626
2022-01-03	36.000	36.310	35.440	35.660	30.452	295,343
2021-12-31	35.850	35.920	35.300	35.750	30.529	113,879
2021-12-30	35.880	36.000	35.590	35.760	30.537	312,116
2021-12-29	35.700	35.880	35.310	35.850	30.614	362,953
2021-12-28	36.030	36.150	35.670	35.700	30.486	294,548
2021-12-27	35.700	36.230	35.580	36.000	30.742	256,715
2021-12-24	35.600	35.900	35.490	35.620	30.418	100,950
2021-12-23	35.660	36.120	35.480	35.610	30.409	439,454
2021-12-22	35.370	35.540	34.980	35.440	30.264	346,015
2021-12-21	35.440	36.280	35.230	35.430	30.255	707,713
2021-12-20	35.000	35.580	34.130	34.850	29.760	704,714
2021-12-17	35.340	35.500	35.010	35.500	30.315	931,760
2021-12-16	36.200	36.420	35.220	35.440	30.264	1,197,790
2021-12-15	35.000	35.700	34.580	35.310	30.153	830,105
2021-12-14	36.550	37.260	35.600	35.600	30.401	1,023,005
2021-12-13	37.410	37.540	35.600	36.870	31.485	1,615,952
2021-12-10	38.370	38.960	37.630	38.000	32.450	1,072,219
2021-12-09	40.300	41.060	37.750	38.500	32.877	1,521,149
2021-12-08	42.500	42.960	40.750	40.750	34.798	2,003,160
2021-12-07	44.360	45.240	44.290	44.840	38.291	494,995
2021-12-06	43.410	44.250	43.070	44.150	37.702	413,400
2021-12-03	43.910	44.220	43.000	43.210	36.899	477,214
2021-12-02	43.170	43.990	43.020	43.670	37.292	587,621
2021-12-01	43.150	43.580	42.960	43.200	36.891	384,435
2021-11-30	42.460	43.240	41.980	43.010	36.728	1,290,476
2021-11-29	43.050	43.690	42.670	43.070	36.780	607,801
2021-11-26	42.540	43.300	42.210	42.610	36.387	500,448
2021-11-25	44.110	44.470	43.880	44.210	37.753	195,918
2021-11-24	44.000	44.440	43.570	44.180	37.727	327,238
2021-11-23	44.510	44.780	44.100	44.100	37.659	375,929
2021-11-22	44.540	44.950	44.180	44.950	38.385	435,162
2021-11-19	45.210	45.360	44.130	44.540	38.035	600,003
2021-11-18	45.550	45.650	44.870	45.190	38.590	535,263

← NewerPage 21 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.