Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	10.030	10.160	9.970	10.020	9.475	288,774
2024-11-27	10.220	10.350	9.980	10.030	9.484	617,486
2024-11-26	10.420	10.530	10.260	10.290	9.730	497,478
2024-11-25	10.370	10.670	10.340	10.600	10.023	1,043,227
2024-11-22	10.230	10.410	10.120	10.310	9.749	555,046
2024-11-21	10.250	10.270	10.000	10.150	9.598	624,507
2024-11-20	10.300	10.440	10.210	10.280	9.721	740,062
2024-11-19	10.110	10.200	9.810	10.170	9.617	645,084
2024-11-18	10.370	10.520	10.230	10.230	9.673	564,451
2024-11-15	10.390	10.540	10.360	10.380	9.815	757,918
2024-11-14	10.460	10.600	10.240	10.600	10.023	583,728
2024-11-13	10.300	10.620	10.300	10.500	9.929	629,621
2024-11-12	10.650	10.750	10.370	10.410	9.844	640,097
2024-11-11	10.790	10.940	10.700	10.850	10.260	632,832
2024-11-08	11.220	11.220	10.480	10.680	10.099	1,145,931
2024-11-07	10.830	11.460	10.830	11.250	10.638	514,695
2024-11-06	10.920	11.460	10.820	10.830	10.241	1,079,735
2024-11-05	11.340	11.450	11.160	11.200	10.591	407,615
2024-11-04	11.280	11.440	11.220	11.300	10.685	603,155
2024-11-01	10.950	11.360	10.950	11.360	10.742	475,915
2024-10-31	10.930	11.180	10.910	10.970	10.373	603,521
2024-10-30	10.990	11.210	10.990	11.050	10.449	493,915
2024-10-29	11.170	11.320	10.980	11.130	10.524	687,211
2024-10-28	11.250	11.300	11.060	11.300	10.685	286,104
2024-10-25	10.880	11.260	10.830	11.110	10.505	368,038
2024-10-24	10.690	11.140	10.690	10.880	10.288	500,034
2024-10-23	10.840	10.970	10.740	10.800	10.212	307,407
2024-10-22	10.670	10.900	10.630	10.900	10.307	464,188
2024-10-21	10.620	11.040	10.600	10.700	10.118	639,539
2024-10-18	10.680	10.880	10.620	10.640	10.061	421,480
2024-10-17	10.460	10.620	10.340	10.600	10.023	582,932
2024-10-16	10.450	10.790	10.430	10.530	9.957	429,446
2024-10-15	10.750	10.780	10.510	10.610	10.033	494,067
2024-10-14	11.090	11.120	10.850	10.860	10.269	553,009
2024-10-11	11.120	11.220	11.060	11.120	10.515	419,696
2024-10-10	11.230	11.230	11.000	11.140	10.534	266,933
2024-10-09	10.880	11.350	10.880	11.250	10.638	587,352
2024-10-08	11.160	11.260	10.840	10.900	10.307	767,179
2024-10-07	11.580	11.620	11.350	11.570	10.940	285,694
2024-10-04	11.390	11.590	11.300	11.580	10.950	411,479
2024-10-03	11.610	11.620	11.230	11.310	10.695	577,345
2024-10-02	11.680	11.740	11.540	11.680	11.044	340,647
2024-10-01	11.750	11.940	11.580	11.670	11.035	538,979
2024-09-30	11.930	11.960	11.590	11.660	11.026	826,348
2024-09-27	11.650	12.150	11.560	11.940	11.290	897,316
2024-09-26	11.230	11.480	11.120	11.400	10.780	540,786
2024-09-25	10.810	11.080	10.770	10.940	10.345	396,419
2024-09-24	11.060	11.320	10.830	10.830	10.241	1,047,501
2024-09-23	10.480	10.840	10.410	10.770	10.184	716,891
2024-09-20	11.250	11.260	10.510	10.510	9.938	5,523,534
2024-09-19	11.300	11.640	11.280	11.330	10.713	790,193
2024-09-18	10.850	11.070	10.630	11.000	10.401	509,651
2024-09-17	10.380	10.890	10.370	10.850	10.260	998,969
2024-09-16	10.570	10.600	10.320	10.350	9.787	632,130
2024-09-13	10.100	10.630	10.040	10.630	10.052	856,022
2024-09-12	10.000	10.060	9.835	9.975	9.432	836,761
2024-09-11	9.800	10.040	9.645	9.765	9.234	708,094
2024-09-10	9.910	10.140	9.725	9.725	9.196	967,889
2024-09-09	10.200	10.200	9.910	9.970	9.427	684,226
2024-09-06	10.460	10.630	10.150	10.150	9.598	1,176,895

← NewerPage 9 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.