Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.720	17.280	16.700	17.180	16.746	298,321
2026-04-29	17.220	17.350	16.940	17.070	16.639	281,896
2026-04-28	17.060	17.680	16.810	17.200	16.766	452,974
2026-04-27	17.110	17.250	16.880	17.060	16.629	360,964
2026-04-24	17.000	17.050	16.550	17.050	16.619	361,449
2026-04-23	17.240	17.320	16.780	17.130	16.697	326,404
2026-04-22	17.770	17.770	17.250	17.380	16.941	436,104
2026-04-21	17.630	17.760	17.390	17.600	17.156	332,586
2026-04-20	17.800	17.920	17.580	17.630	17.185	252,430
2026-04-17	17.340	18.070	17.300	18.070	17.614	515,130
2026-04-16	17.380	17.830	17.380	17.440	17.000	322,271
2026-04-15	17.310	17.480	17.050	17.270	16.834	520,347
2026-04-14	17.630	17.710	17.290	17.420	16.980	337,405
2026-04-13	17.390	17.540	17.250	17.430	16.990	578,805
2026-04-10	17.470	17.790	17.380	17.550	17.107	352,017
2026-04-09	17.570	17.630	17.340	17.400	16.961	277,905
2026-04-08	17.320	17.650	17.070	17.650	17.204	571,253
2026-04-07	16.540	16.640	16.230	16.470	16.054	355,493
2026-04-02	16.000	16.540	15.950	16.350	15.937	224,252
2026-04-01	16.720	16.780	16.450	16.580	16.161	301,630
2026-03-31	16.000	16.340	15.850	16.180	15.771	393,748
2026-03-30	16.000	16.320	15.860	16.090	15.684	598,145
2026-03-27	16.480	16.500	15.930	16.040	15.635	635,185
2026-03-26	16.540	16.690	16.220	16.370	15.957	283,897
2026-03-25	16.670	16.900	16.510	16.900	16.473	508,435
2026-03-24	16.150	16.470	15.750	16.420	16.005	581,402
2026-03-23	14.970	15.950	14.570	15.740	15.343	988,798
2026-03-20	15.460	15.760	15.160	15.400	15.011	1,028,135
2026-03-19	16.300	16.320	15.260	15.310	14.923	1,111,947
2026-03-18	17.000	17.120	16.630	16.630	16.210	627,290
2026-03-17	16.150	17.150	16.080	16.880	16.454	619,728
2026-03-16	16.600	16.640	16.140	16.260	15.849	620,713
2026-03-13	16.950	17.100	16.610	16.610	16.191	702,506
2026-03-12	17.180	17.420	16.980	17.200	16.766	525,626
2026-03-11	17.160	17.570	17.060	17.260	16.824	783,443
2026-03-10	16.930	17.520	16.930	17.220	16.785	867,410
2026-03-09	16.400	16.710	16.260	16.520	16.103	671,629
2026-03-06	17.900	17.900	16.880	16.930	16.503	915,989
2026-03-05	18.140	18.140	17.600	17.760	17.312	587,046
2026-03-04	17.110	18.120	16.950	17.850	17.399	1,300,136
2026-03-03	17.770	17.790	16.730	17.060	16.629	1,457,652
2026-03-02	17.630	18.100	17.340	18.040	17.584	772,666
2026-02-27	18.470	18.480	17.690	18.020	17.565	1,164,166
2026-02-26	18.490	18.640	17.850	18.090	17.633	738,457
2026-02-25	17.740	18.480	17.590	18.240	17.779	1,679,027
2026-02-24	17.270	18.410	17.250	18.410	17.945	864,196
2026-02-23	18.290	18.290	17.040	17.040	16.610	1,072,654
2026-02-20	18.750	18.820	17.380	18.310	17.848	949,934
2026-02-19	18.930	18.970	18.450	18.710	18.238	840,766
2026-02-18	18.290	18.940	18.230	18.940	18.462	656,771
2026-02-17	18.580	18.580	17.510	18.270	17.809	836,145
2026-02-16	18.770	18.770	18.320	18.690	18.218	341,974
2026-02-13	18.790	19.050	18.590	19.050	18.569	540,012
2026-02-12	19.310	19.420	18.730	18.800	18.325	506,454
2026-02-11	19.360	19.450	19.090	19.130	18.647	507,220
2026-02-10	19.460	19.500	19.080	19.370	18.881	540,958
2026-02-09	19.850	20.100	19.720	19.960	19.456	524,092
2026-02-06	19.570	19.720	19.390	19.680	19.183	357,555
2026-02-05	19.900	19.900	19.420	19.680	19.183	516,251
2026-02-04	20.300	20.500	20.000	20.180	19.670	401,014

← NewerPage 3 of 5 · 254 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.