Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.800	20.240	19.520	20.180	19.670	539,083
2026-02-02	19.130	19.570	18.390	19.520	19.027	853,043
2026-01-30	20.700	20.740	19.920	20.100	19.592	691,774
2026-01-29	21.500	21.740	20.900	20.900	20.372	677,483
2026-01-28	21.480	22.080	21.200	21.280	20.743	593,672
2026-01-27	21.480	21.480	21.040	21.360	20.821	599,566
2026-01-26	20.960	21.680	20.940	21.480	20.938	743,302
2026-01-23	20.360	21.080	20.220	20.860	20.333	607,264
2026-01-22	20.160	20.840	20.020	20.360	19.846	1,189,276
2026-01-21	18.910	19.700	18.870	19.700	19.203	473,946
2026-01-20	19.000	19.080	18.500	18.990	18.511	370,644
2026-01-19	18.870	19.200	18.750	19.180	18.696	278,806
2026-01-16	19.150	19.170	18.840	19.040	18.559	719,568
2026-01-15	19.250	19.420	18.630	19.200	18.715	887,292
2026-01-14	19.600	19.870	19.280	19.390	18.900	676,563
2026-01-13	19.570	19.730	19.330	19.590	19.095	504,964
2026-01-12	19.520	19.740	19.430	19.460	18.969	572,764
2026-01-09	19.400	19.740	19.300	19.430	18.939	605,479
2026-01-08	19.410	19.520	19.070	19.220	18.735	463,240
2026-01-07	19.630	19.680	19.210	19.280	18.793	722,962
2026-01-06	19.310	19.780	19.110	19.640	19.144	920,768
2026-01-05	18.810	19.350	18.810	19.250	18.764	677,440
2026-01-02	17.950	18.590	17.950	18.590	18.121	391,394
2025-12-31	18.000	18.000	17.700	17.900	17.448	174,830
2025-12-30	17.900	18.110	17.830	18.060	17.604	536,175
2025-12-29	17.880	18.010	17.740	17.940	17.487	786,157
2025-12-24	17.920	17.970	17.820	17.870	17.419	83,036
2025-12-23	17.800	17.930	17.630	17.900	17.448	476,998
2025-12-22	17.370	17.790	17.370	17.780	17.331	447,805
2025-12-19	17.390	17.420	17.120	17.340	16.902	1,493,510
2025-12-18	17.500	17.560	17.240	17.470	17.029	680,380
2025-12-17	17.370	17.660	17.150	17.450	17.009	1,468,543
2025-12-16	16.300	16.960	16.300	16.810	16.386	1,261,317
2025-12-15	16.440	16.740	16.310	16.560	16.142	442,009
2025-12-12	15.950	16.540	15.940	16.300	15.888	656,560
2025-12-11	15.840	15.940	15.650	15.850	15.450	473,581
2025-12-10	15.500	15.790	15.490	15.790	15.391	541,668
2025-12-09	15.490	15.690	15.370	15.500	15.109	673,437
2025-12-08	15.610	15.900	15.610	15.620	15.226	373,190
2025-12-05	15.680	15.950	15.550	15.700	15.304	443,258
2025-12-04	15.600	15.850	15.440	15.450	15.060	408,978
2025-12-03	15.500	16.140	15.440	15.600	15.206	599,178
2025-12-02	15.050	15.430	14.950	15.430	15.040	614,091
2025-12-01	15.120	15.220	15.000	15.050	14.670	721,376
2025-11-28	14.630	15.270	14.630	15.150	14.767	1,043,634
2025-11-27	14.360	14.700	14.250	14.470	14.105	309,641
2025-11-26	14.570	14.570	14.250	14.250	13.890	665,909
2025-11-25	14.590	14.680	14.450	14.460	14.095	451,990
2025-11-24	14.660	14.780	14.540	14.630	14.261	803,023
2025-11-21	14.300	14.620	14.190	14.520	14.153	726,872
2025-11-20	15.030	15.050	14.620	14.730	14.358	1,293,248
2025-11-19	14.380	14.970	14.300	14.860	14.485	839,875
2025-11-18	15.010	15.250	14.300	14.430	14.066	1,940,988
2025-11-17	17.150	17.320	16.820	16.830	16.405	246,827
2025-11-14	17.000	17.300	16.780	17.240	16.805	337,024
2025-11-13	17.440	17.690	17.300	17.300	16.863	493,520
2025-11-12	16.800	17.190	16.710	17.190	16.756	472,974
2025-11-11	16.600	16.750	16.320	16.710	16.288	517,039
2025-11-10	16.550	16.880	16.550	16.640	16.220	467,113
2025-11-07	16.390	16.490	16.250	16.430	16.015	418,507

← NewerPage 4 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.