Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	13.930	14.110	13.830	14.000	13.647	328,705
2025-08-13	14.100	14.100	13.820	13.900	13.549	292,962
2025-08-12	13.990	14.060	13.820	14.030	13.676	513,280
2025-08-11	13.830	14.050	13.830	13.870	13.520	297,141
2025-08-08	13.950	14.020	13.810	13.870	13.520	261,596
2025-08-07	14.100	14.230	13.960	13.960	13.608	342,714
2025-08-06	14.110	14.250	13.920	14.040	13.686	567,524
2025-08-05	13.580	14.220	13.450	14.080	13.724	578,192
2025-08-04	13.510	13.570	13.060	13.430	13.091	562,168
2025-08-01	13.750	13.780	12.870	13.400	13.062	1,343,710
2025-07-31	13.980	14.300	13.860	13.950	13.598	730,878
2025-07-30	14.530	14.530	14.030	14.070	13.715	461,085
2025-07-29	14.740	14.800	14.440	14.570	14.202	372,533
2025-07-28	15.200	15.260	14.620	14.740	14.368	367,435
2025-07-25	15.050	15.060	14.600	14.750	14.378	609,540
2025-07-24	15.420	15.490	14.950	15.220	14.836	544,977
2025-07-23	15.500	15.580	15.330	15.360	14.972	503,017
2025-07-22	15.400	15.490	15.130	15.310	14.923	370,341
2025-07-21	15.610	15.790	15.430	15.430	15.040	398,253
2025-07-18	15.660	15.770	15.450	15.450	15.060	898,756
2025-07-17	15.510	15.760	15.370	15.610	15.216	602,158
2025-07-16	15.250	15.870	15.240	15.280	14.894	1,144,098
2025-07-15	14.850	15.430	14.830	15.290	14.904	1,001,550
2025-07-14	14.650	15.020	14.590	14.700	14.329	625,406
2025-07-11	14.150	14.770	14.120	14.770	14.397	467,933
2025-07-10	14.540	14.580	14.040	14.220	13.861	462,230
2025-07-09	14.290	14.640	14.200	14.420	14.056	374,411
2025-07-08	14.200	14.330	14.150	14.240	13.880	442,207
2025-07-07	14.150	14.190	14.040	14.110	13.754	355,273
2025-07-04	14.100	14.340	13.780	14.240	13.880	469,825
2025-07-03	14.700	14.700	14.310	14.390	14.027	617,203
2025-07-02	14.000	14.450	13.740	14.270	13.910	695,966
2025-07-01	13.650	14.090	13.360	13.950	13.598	1,829,884
2025-06-30	12.580	12.610	12.400	12.480	12.165	450,197
2025-06-27	12.680	12.830	12.600	12.600	12.282	432,611
2025-06-26	12.350	12.700	12.310	12.540	12.223	602,980
2025-06-25	12.320	12.620	12.230	12.230	11.921	440,472
2025-06-24	12.340	12.610	12.190	12.290	11.980	1,181,667
2025-06-23	12.390	12.440	11.910	11.990	11.687	1,184,222
2025-06-20	12.440	12.590	12.320	12.390	12.077	1,200,531
2025-06-19	11.640	12.460	11.640	12.400	12.087	568,191
2025-06-18	11.850	11.900	11.680	11.760	11.463	343,861
2025-06-17	11.900	11.990	11.790	11.880	11.580	925,939
2025-06-16	11.710	12.170	11.710	11.900	11.600	1,074,820
2025-06-13	11.550	11.620	11.390	11.430	11.141	546,801
2025-06-12	11.780	11.900	11.630	11.800	11.502	584,121
2025-06-11	12.220	12.220	11.610	11.880	11.580	884,150
2025-06-10	10.950	12.140	10.820	12.000	11.697	2,170,017
2025-06-09	10.300	10.500	10.230	10.240	9.981	466,043
2025-06-06	9.910	10.340	9.895	10.280	10.020	775,311
2025-06-05	9.900	9.970	9.805	9.915	9.665	369,154
2025-06-04	9.785	9.980	9.740	9.830	9.582	352,650
2025-06-03	9.660	9.735	9.520	9.680	9.436	425,010
2025-06-02	9.600	9.780	9.560	9.690	9.445	433,695
2025-05-30	9.595	9.745	9.530	9.650	9.406	682,496
2025-05-29	9.500	9.660	9.480	9.595	9.353	285,145
2025-05-28	9.280	9.545	9.270	9.370	9.133	416,793
2025-05-27	9.460	9.460	9.250	9.360	9.124	512,391
2025-05-26	9.210	9.490	9.200	9.460	9.221	453,217
2025-05-23	9.125	9.230	8.715	9.020	8.792	671,813

← NewerPage 6 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.