Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	9.100	9.165	9.015	9.050	8.558	587,141
2025-02-24	9.285	9.370	9.130	9.185	8.685	537,437
2025-02-21	9.020	9.210	9.020	9.155	8.657	600,125
2025-02-20	9.050	9.115	8.930	8.990	8.501	805,211
2025-02-19	9.330	9.495	9.095	9.100	8.605	586,632
2025-02-18	9.295	9.370	9.040	9.340	8.832	1,103,678
2025-02-17	9.565	9.780	9.330	9.370	8.860	911,057
2025-02-14	10.020	10.410	9.330	9.595	9.073	2,005,425
2025-02-13	10.450	10.720	10.400	10.590	10.014	787,077
2025-02-12	10.180	10.290	10.030	10.230	9.673	516,986
2025-02-11	10.050	10.200	10.040	10.190	9.636	284,190
2025-02-10	10.000	10.230	9.975	10.150	9.598	300,909
2025-02-07	10.160	10.290	10.040	10.040	9.494	516,134
2025-02-06	9.840	10.150	9.825	10.150	9.598	462,127
2025-02-05	9.775	9.825	9.620	9.695	9.167	409,453
2025-02-04	9.640	9.870	9.505	9.795	9.262	639,181
2025-02-03	9.510	9.665	9.435	9.615	9.092	729,359
2025-01-31	9.650	9.870	9.350	9.790	9.257	1,556,375
2025-01-30	9.970	10.300	9.970	10.150	9.598	664,111
2025-01-29	10.140	10.230	9.900	9.930	9.390	581,829
2025-01-28	9.970	10.390	9.900	10.050	9.503	664,525
2025-01-27	9.960	10.150	9.895	10.030	9.484	557,941
2025-01-24	10.010	10.340	10.010	10.080	9.532	633,618
2025-01-23	9.800	9.950	9.800	9.855	9.319	432,706
2025-01-22	9.980	10.010	9.835	9.845	9.309	622,353
2025-01-21	10.170	10.170	9.950	9.985	9.442	590,865
2025-01-20	10.310	10.310	10.070	10.240	9.683	518,074
2025-01-17	10.220	10.470	10.140	10.310	9.749	777,836
2025-01-16	10.270	10.330	9.985	10.120	9.569	749,444
2025-01-15	9.910	10.170	9.910	10.100	9.550	698,788
2025-01-14	10.000	10.160	9.640	9.800	9.267	827,777
2025-01-13	9.810	10.020	9.760	9.900	9.361	476,149
2025-01-10	10.260	10.260	9.840	9.910	9.371	425,929
2025-01-09	10.270	10.370	10.180	10.280	9.721	304,284
2025-01-08	10.310	10.370	9.980	10.320	9.758	404,690
2025-01-07	10.300	10.530	10.210	10.310	9.749	574,729
2025-01-06	10.150	10.610	10.150	10.400	9.834	741,644
2025-01-03	10.170	10.180	9.980	10.090	9.541	560,898
2025-01-02	10.100	10.200	10.050	10.180	9.626	348,850
2024-12-31	10.000	10.110	9.955	9.955	9.413	90,055
2024-12-30	10.000	10.170	9.975	10.040	9.494	232,795
2024-12-27	10.170	10.260	10.080	10.080	9.532	260,319
2024-12-24	10.170	10.220	10.100	10.100	9.550	91,921
2024-12-23	9.865	10.170	9.790	10.170	9.617	486,898
2024-12-20	9.585	9.855	9.440	9.855	9.319	1,638,241
2024-12-19	9.735	9.830	9.655	9.700	9.172	818,115
2024-12-18	10.000	10.000	9.810	9.960	9.418	524,873
2024-12-17	10.030	10.100	9.910	9.965	9.423	750,686
2024-12-16	10.230	10.300	9.985	10.160	9.607	717,716
2024-12-13	10.540	10.650	10.210	10.210	9.654	346,198
2024-12-12	10.900	10.980	10.640	10.670	10.089	331,382
2024-12-11	10.990	10.990	10.680	10.830	10.241	467,682
2024-12-10	10.910	11.080	10.740	11.030	10.430	495,522
2024-12-09	10.950	11.230	10.950	11.130	10.524	568,630
2024-12-06	10.860	11.090	10.820	10.860	10.269	331,555
2024-12-05	10.710	10.880	10.630	10.820	10.231	541,099
2024-12-04	10.730	10.880	10.650	10.770	10.184	446,120
2024-12-03	10.400	10.780	10.350	10.670	10.089	701,982
2024-12-02	10.100	10.490	10.050	10.350	9.787	383,580
2024-11-29	10.000	10.240	9.960	10.200	9.645	535,524

← NewerPage 8 of 22 · 1,281 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.