Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	16.220	16.410	16.170	16.350	15.937	366,117
2025-11-05	16.010	16.300	16.000	16.170	15.762	373,934
2025-11-04	16.220	16.240	15.780	16.160	15.752	518,657
2025-11-03	16.450	16.590	16.320	16.450	16.035	444,571
2025-10-31	16.650	16.760	16.380	16.540	16.122	368,806
2025-10-30	16.880	17.090	16.650	16.660	16.239	306,177
2025-10-29	16.850	17.180	16.850	16.940	16.512	434,319
2025-10-28	16.800	16.990	16.700	16.810	16.386	443,230
2025-10-27	17.040	17.130	16.860	16.930	16.503	275,313
2025-10-24	17.160	17.180	16.900	16.990	16.561	259,577
2025-10-23	17.300	17.300	16.910	17.070	16.639	354,985
2025-10-22	16.940	17.030	16.740	16.870	16.444	434,742
2025-10-21	17.450	17.500	16.790	16.890	16.464	611,859
2025-10-20	17.110	17.590	17.000	17.550	17.107	658,135
2025-10-17	16.800	16.990	16.420	16.900	16.473	653,979
2025-10-16	17.800	18.050	16.900	17.040	16.610	960,366
2025-10-15	17.490	18.200	17.460	17.820	17.370	865,961
2025-10-14	16.750	17.300	16.650	17.130	16.697	712,772
2025-10-13	16.500	17.150	16.500	16.990	16.561	613,827
2025-10-10	16.890	17.160	16.220	16.480	16.064	828,578
2025-10-09	16.340	17.350	16.220	16.970	16.542	944,265
2025-10-08	15.980	16.660	15.840	16.270	15.859	1,138,001
2025-10-07	15.200	15.680	15.110	15.420	15.031	509,987
2025-10-06	15.220	15.400	15.120	15.250	14.865	1,711,927
2025-10-03	15.420	15.570	14.980	15.130	14.748	576,769
2025-10-02	15.000	15.430	15.000	15.380	14.992	576,699
2025-10-01	15.020	15.060	14.870	14.960	14.582	461,183
2025-09-30	14.930	15.110	14.710	15.110	14.728	600,675
2025-09-29	14.550	14.930	14.450	14.880	14.504	510,360
2025-09-26	14.470	14.660	14.310	14.430	14.066	463,571
2025-09-25	13.890	14.580	13.830	14.410	14.046	813,381
2025-09-24	13.750	13.850	13.670	13.710	13.364	407,028
2025-09-23	13.290	13.800	13.290	13.730	13.383	336,148
2025-09-22	13.000	13.350	12.920	13.240	12.906	202,674
2025-09-19	13.240	13.310	12.990	13.030	12.701	384,439
2025-09-18	13.100	13.280	12.930	13.190	12.857	224,089
2025-09-17	13.100	13.100	12.770	13.060	12.730	217,015
2025-09-16	13.140	13.170	12.780	12.780	12.457	311,259
2025-09-15	13.160	13.220	12.980	13.130	12.798	287,253
2025-09-12	13.250	13.420	13.100	13.160	12.828	178,775
2025-09-11	13.320	13.330	13.170	13.220	12.886	169,009
2025-09-10	13.420	13.430	13.130	13.350	13.013	267,304
2025-09-09	13.560	13.650	13.410	13.430	13.091	270,072
2025-09-08	13.380	13.610	13.370	13.550	13.208	339,880
2025-09-05	13.270	13.510	13.160	13.310	12.974	300,796
2025-09-04	13.320	13.320	13.130	13.240	12.906	312,154
2025-09-03	13.320	13.520	13.200	13.360	13.023	242,883
2025-09-02	13.380	13.470	13.070	13.250	12.915	409,352
2025-09-01	13.260	13.450	13.200	13.380	13.042	228,112
2025-08-29	13.510	13.540	13.280	13.340	13.003	352,829
2025-08-28	13.600	13.790	13.510	13.510	13.169	133,412
2025-08-27	13.650	13.720	13.500	13.570	13.227	184,858
2025-08-26	13.740	13.780	13.580	13.670	13.325	480,539
2025-08-25	13.830	13.890	13.750	13.790	13.442	126,946
2025-08-22	13.410	13.880	13.410	13.880	13.530	223,671
2025-08-21	13.730	13.740	13.440	13.470	13.130	389,426
2025-08-20	13.650	13.770	13.630	13.740	13.393	159,128
2025-08-19	13.670	13.940	13.650	13.790	13.442	267,786
2025-08-18	13.780	13.830	13.550	13.630	13.286	462,859
2025-08-15	14.100	14.160	13.760	13.810	13.461	338,114

← NewerPage 5 of 22 · 1,283 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.