Umicore S.A. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-18	45.550	45.650	44.870	45.190	38.590	535,263
2021-11-17	46.000	46.320	45.550	45.690	39.017	599,521
2021-11-16	46.380	47.340	46.040	46.250	39.495	586,484
2021-11-15	46.000	46.560	45.610	46.410	39.632	437,563
2021-11-12	46.200	46.590	45.440	46.290	39.529	885,611
2021-11-11	48.820	49.390	46.230	46.830	39.990	1,140,010
2021-11-10	50.000	50.500	49.820	49.820	42.544	485,892
2021-11-09	50.080	50.460	49.660	49.870	42.586	310,320
2021-11-08	50.060	50.340	49.680	50.100	42.783	281,414
2021-11-05	50.540	51.040	50.020	50.020	42.715	407,018
2021-11-04	50.500	51.080	50.060	50.560	43.176	509,790
2021-11-03	49.600	50.460	49.560	50.140	42.817	284,131
2021-11-02	49.680	50.200	49.390	49.670	42.416	266,668
2021-11-01	49.710	50.200	48.960	49.560	42.322	283,605
2021-10-29	50.000	50.180	49.400	49.580	42.339	324,444
2021-10-28	49.200	50.500	49.080	50.320	42.971	403,646
2021-10-27	49.050	49.910	48.640	49.310	42.108	515,432
2021-10-26	49.770	49.970	48.630	49.170	41.989	471,722
2021-10-25	50.480	50.480	49.060	49.790	42.518	509,430
2021-10-22	50.200	50.580	49.870	50.200	42.868	366,233
2021-10-21	50.000	50.120	48.900	49.830	42.552	510,685
2021-10-20	50.420	51.420	50.380	50.660	43.261	388,839
2021-10-19	50.640	50.880	49.820	50.600	43.210	415,196
2021-10-18	51.320	51.560	49.840	50.760	43.346	849,911
2021-10-15	52.660	52.980	52.120	52.800	45.088	303,949
2021-10-14	52.580	52.900	52.120	52.420	44.764	316,505

← NewerPage 22 of 22 · 1,286 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.