Umicore S.A. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 9.125 | 9.230 | 8.715 | 9.020 | 8.792 | 671,813 |
| 2025-05-22 | 8.785 | 9.225 | 8.740 | 9.130 | 8.899 | 836,884 |
| 2025-05-21 | 8.845 | 8.845 | 8.665 | 8.810 | 8.588 | 559,417 |
| 2025-05-20 | 8.565 | 8.890 | 8.400 | 8.880 | 8.656 | 707,741 |
| 2025-05-19 | 8.320 | 8.545 | 8.290 | 8.545 | 8.329 | 354,287 |
| 2025-05-16 | 8.500 | 8.510 | 8.285 | 8.380 | 8.168 | 463,384 |
| 2025-05-15 | 8.450 | 8.490 | 8.315 | 8.480 | 8.266 | 514,257 |
| 2025-05-14 | 8.710 | 8.765 | 8.490 | 8.510 | 8.295 | 496,533 |
| 2025-05-13 | 8.600 | 8.770 | 8.500 | 8.635 | 8.417 | 671,587 |
| 2025-05-12 | 8.520 | 8.880 | 8.520 | 8.610 | 8.393 | 715,288 |
| 2025-05-09 | 8.260 | 8.625 | 8.260 | 8.310 | 8.100 | 536,902 |
| 2025-05-08 | 8.080 | 8.330 | 8.010 | 8.185 | 7.978 | 727,672 |
| 2025-05-07 | 8.030 | 8.145 | 8.000 | 8.100 | 7.896 | 594,173 |
| 2025-05-06 | 8.135 | 8.205 | 7.975 | 8.095 | 7.891 | 667,077 |
| 2025-05-05 | 8.190 | 8.290 | 8.145 | 8.150 | 7.944 | 610,527 |
| 2025-05-02 | 8.160 | 8.285 | 7.995 | 8.200 | 7.993 | 552,502 |
| 2025-04-30 | 8.175 | 8.265 | 7.855 | 8.000 | 7.798 | 501,808 |
| 2025-04-29 | 8.115 | 8.385 | 8.095 | 8.260 | 8.051 | 442,921 |
| 2025-04-28 | 8.090 | 8.250 | 8.010 | 8.140 | 7.934 | 489,260 |
| 2025-04-25 | 8.450 | 8.580 | 8.340 | 8.355 | 7.900 | 945,755 |
| 2025-04-24 | 8.125 | 8.180 | 8.035 | 8.180 | 7.735 | 811,747 |
| 2025-04-23 | 8.120 | 8.330 | 7.995 | 8.130 | 7.688 | 749,298 |
| 2025-04-22 | 7.740 | 7.955 | 7.660 | 7.955 | 7.522 | 640,639 |
| 2025-04-17 | 7.745 | 7.780 | 7.560 | 7.685 | 7.267 | 664,746 |
| 2025-04-16 | 7.590 | 7.735 | 7.465 | 7.715 | 7.295 | 598,999 |
| 2025-04-15 | 7.655 | 7.840 | 7.655 | 7.745 | 7.324 | 579,094 |
| 2025-04-14 | 7.750 | 7.750 | 7.570 | 7.610 | 7.196 | 602,579 |
| 2025-04-11 | 7.635 | 7.675 | 7.275 | 7.430 | 7.026 | 732,698 |
| 2025-04-10 | 8.600 | 8.630 | 7.515 | 7.540 | 7.130 | 754,965 |
| 2025-04-09 | 7.475 | 7.670 | 7.440 | 7.455 | 7.049 | 590,075 |
| 2025-04-08 | 8.070 | 8.080 | 7.790 | 7.820 | 7.394 | 531,547 |
| 2025-04-07 | 7.725 | 8.130 | 7.410 | 7.700 | 7.281 | 947,146 |
| 2025-04-04 | 8.465 | 8.645 | 7.985 | 8.195 | 7.749 | 1,188,190 |
| 2025-04-03 | 9.000 | 9.085 | 8.515 | 8.540 | 8.075 | 612,223 |
| 2025-04-02 | 9.260 | 9.410 | 9.095 | 9.230 | 8.728 | 602,803 |
| 2025-04-01 | 9.660 | 9.660 | 9.405 | 9.410 | 8.898 | 358,195 |
| 2025-03-31 | 9.990 | 9.995 | 9.490 | 9.550 | 9.030 | 1,059,949 |
| 2025-03-28 | 9.935 | 10.210 | 9.880 | 10.150 | 9.598 | 701,938 |
| 2025-03-27 | 9.380 | 10.300 | 9.365 | 9.980 | 9.437 | 1,376,591 |
| 2025-03-26 | 9.565 | 9.565 | 9.205 | 9.215 | 8.714 | 545,552 |
| 2025-03-25 | 9.100 | 9.505 | 9.050 | 9.470 | 8.955 | 558,849 |
| 2025-03-24 | 9.080 | 9.205 | 9.020 | 9.145 | 8.647 | 530,014 |
| 2025-03-21 | 9.020 | 9.035 | 8.805 | 8.970 | 8.482 | 2,218,284 |
| 2025-03-20 | 9.255 | 9.360 | 9.140 | 9.225 | 8.723 | 305,349 |
| 2025-03-19 | 9.455 | 9.465 | 9.210 | 9.320 | 8.813 | 621,191 |
| 2025-03-18 | 9.365 | 9.670 | 9.335 | 9.575 | 9.054 | 761,795 |
| 2025-03-17 | 8.925 | 9.360 | 8.920 | 9.325 | 8.818 | 650,923 |
| 2025-03-14 | 8.950 | 9.025 | 8.770 | 8.860 | 8.378 | 763,294 |
| 2025-03-13 | 8.650 | 8.935 | 8.550 | 8.890 | 8.406 | 1,009,416 |
| 2025-03-12 | 8.660 | 8.715 | 8.290 | 8.405 | 7.948 | 1,028,611 |
| 2025-03-11 | 8.820 | 8.940 | 8.545 | 8.570 | 8.104 | 877,058 |
| 2025-03-10 | 9.065 | 9.200 | 8.795 | 8.810 | 8.331 | 806,640 |
| 2025-03-07 | 9.475 | 9.520 | 8.900 | 8.900 | 8.416 | 1,660,535 |
| 2025-03-06 | 9.050 | 9.570 | 9.035 | 9.450 | 8.936 | 1,375,468 |
| 2025-03-05 | 8.635 | 9.030 | 8.620 | 8.910 | 8.425 | 950,100 |
| 2025-03-04 | 8.550 | 8.635 | 8.310 | 8.360 | 7.905 | 855,915 |
| 2025-03-03 | 8.725 | 8.965 | 8.670 | 8.730 | 8.255 | 666,144 |
| 2025-02-28 | 8.740 | 8.855 | 8.640 | 8.760 | 8.283 | 1,509,990 |
| 2025-02-27 | 9.140 | 9.180 | 8.860 | 8.880 | 8.397 | 807,735 |
| 2025-02-26 | 9.100 | 9.285 | 9.095 | 9.250 | 8.747 | 702,682 |
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.