Umicore S.A. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.780	20.920	20.520	20.540	20.540	593,026
2026-10-15	20.180	20.580	19.950	20.580	20.580	469,233
2026-10-14	21.000	21.120	20.540	20.700	20.700	589,569
2026-10-13	20.740	21.080	20.640	20.860	20.860	254,641
2026-10-12	20.960	21.040	20.760	20.760	20.760	529,876
2026-10-09	20.780	21.180	20.720	20.980	20.980	287,577
2026-10-08	20.540	20.600	20.080	20.560	20.560	324,117
2026-10-07	20.740	21.160	20.740	20.740	20.740	317,385
2026-10-06	21.060	21.580	20.620	21.100	21.100	330,592
2026-10-05	21.120	21.260	20.760	21.060	21.060	264,004
2026-10-02	20.820	21.260	20.740	21.180	21.180	356,902
2026-10-01	21.100	21.100	20.540	20.560	20.560	299,693
2026-09-30	21.180	21.480	21.080	21.120	21.120	379,265
2026-09-29	21.340	21.580	21.060	21.100	21.100	193,150
2026-09-28	21.280	21.300	20.800	21.080	21.080	329,948
2026-09-25	21.460	21.520	21.160	21.400	21.400	339,323
2026-09-24	21.640	21.880	21.040	21.040	21.040	349,820
2026-09-23	21.820	21.920	21.360	21.480	21.480	270,509
2026-09-22	21.640	21.820	21.300	21.700	21.700	380,985
2026-09-21	21.880	22.000	21.480	21.580	21.580	245,586
2026-09-18	22.180	22.280	21.480	21.680	21.680	732,542
2026-09-17	22.040	22.440	21.860	22.200	22.200	375,150
2026-09-16	22.000	22.140	21.820	22.000	22.000	429,778
2026-09-15	21.480	21.780	21.040	21.620	21.620	320,531
2026-09-14	21.940	22.060	21.020	21.500	21.500	582,565
2026-09-11	22.480	22.620	21.920	22.420	22.420	412,384
2026-09-10	22.900	23.140	21.940	22.120	22.120	548,608
2026-09-09	22.940	23.440	22.780	23.040	23.040	610,657
2026-09-08	22.500	23.400	22.300	23.080	23.080	312,315
2026-09-07	22.860	22.980	22.600	22.620	22.620	255,577
2026-09-04	22.720	23.080	22.540	22.920	22.920	261,620
2026-09-03	23.100	23.220	22.820	23.120	23.120	249,261
2026-09-02	23.120	23.580	22.680	23.020	23.020	289,718
2026-09-01	23.640	23.800	22.600	23.000	23.000	431,530
2026-08-31	23.480	23.860	23.300	23.660	23.660	477,055
2026-08-28	23.540	24.000	23.540	23.720	23.720	401,104
2026-08-27	23.320	23.600	23.100	23.420	23.420	483,554
2026-08-26	23.320	23.460	23.140	23.280	23.280	174,413
2026-08-25	23.700	24.000	23.060	23.360	23.360	557,313
2026-08-24	22.680	23.580	22.680	23.360	23.360	303,660
2026-08-21	22.600	23.240	22.600	22.960	22.960	239,921
2026-08-20	23.460	23.480	22.120	22.420	22.420	390,942
2026-08-19	23.260	23.940	23.240	23.460	23.460	327,548
2026-08-18	23.700	23.940	23.040	23.040	23.040	446,840
2026-08-17	23.580	24.100	23.580	23.940	23.940	325,628
2026-08-14	23.200	23.480	22.840	23.440	23.440	335,004
2026-08-13	24.080	24.140	23.240	23.240	23.240	381,851
2026-08-12	24.000	24.600	24.000	24.220	24.220	299,940
2026-08-11	24.200	24.300	23.820	23.900	23.900	228,383
2026-08-10	23.900	24.540	23.900	24.200	24.200	461,629
2026-08-07	23.740	24.400	23.600	23.820	23.820	425,070
2026-08-06	23.200	24.000	23.020	23.580	23.580	535,538
2026-08-05	22.700	23.500	22.680	23.360	23.360	874,536
2026-08-04	21.640	22.600	21.640	22.420	22.420	617,893
2026-08-03	21.600	22.140	21.120	21.440	21.440	498,559
2026-07-31	21.120	22.120	20.800	21.600	21.600	973,774
2026-07-30	20.080	21.360	19.930	21.060	21.060	680,446
2026-07-29	20.120	20.780	20.040	20.140	20.140	380,588
2026-07-28	19.970	20.140	19.710	20.140	20.140	420,346
2026-07-27	20.280	20.440	19.970	20.060	20.060	456,597

Page 1 of 5 · 254 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.