Mail

UMICF - Umicore SA

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	29.27	29.27	29.27	29.27	29.27	-
07 Jun 2023	29.27	29.27	29.27	29.27	29.27	-
06 Jun 2023	29.27	29.27	29.27	29.27	29.27	-
05 Jun 2023	29.27	29.27	29.27	29.27	29.27	100
02 Jun 2023	29.16	29.58	29.16	29.58	29.58	100
01 Jun 2023	28.85	28.85	28.85	28.85	28.85	-
31 May 2023	28.85	28.85	28.85	28.85	28.85	1,300
30 May 2023	28.85	28.85	28.85	28.85	28.85	100
26 May 2023	29.31	29.31	29.31	29.31	29.31	100
25 May 2023	29.46	29.46	29.17	29.17	29.17	1,600
24 May 2023	29.80	29.80	29.80	29.80	29.80	-
23 May 2023	29.80	29.80	29.80	29.80	29.80	-
22 May 2023	29.80	29.80	29.80	29.80	29.80	500
19 May 2023	30.91	30.91	30.91	30.91	30.91	-
18 May 2023	30.91	30.91	30.91	30.91	30.91	100
17 May 2023	31.30	31.30	31.30	31.30	31.30	-
16 May 2023	31.20	31.30	30.95	31.30	31.30	200
15 May 2023	31.20	31.20	31.20	31.20	31.20	3,100
12 May 2023	30.95	30.95	30.95	30.95	30.95	800
11 May 2023	31.74	31.74	31.74	31.74	31.74	-
10 May 2023	31.74	31.74	31.74	31.74	31.74	1,200
09 May 2023	31.90	31.90	31.66	31.66	31.66	100
08 May 2023	32.85	32.85	32.85	32.85	32.85	-
05 May 2023	32.85	32.85	32.85	32.85	32.85	-
04 May 2023	32.85	32.85	32.85	32.85	32.85	-
03 May 2023	32.85	32.85	32.85	32.85	32.85	-
02 May 2023	32.85	32.85	32.85	32.85	32.85	-
02 May 2023	0.604 Dividend
01 May 2023	32.60	33.10	32.60	32.85	32.25	100
28 Apr 2023	32.80	32.80	32.75	32.75	32.15	100
27 Apr 2023	31.30	31.30	31.30	31.30	30.72	100
26 Apr 2023	32.30	32.30	32.00	32.18	31.59	500
25 Apr 2023	31.44	31.63	31.44	31.63	31.05	100
24 Apr 2023	32.75	33.07	32.12	33.07	32.46	100
21 Apr 2023	32.15	32.15	32.06	32.06	31.47	100
20 Apr 2023	33.06	33.06	33.06	33.06	32.45	-
19 Apr 2023	33.06	33.06	33.06	33.06	32.45	300
18 Apr 2023	33.06	33.06	33.06	33.06	32.45	-
17 Apr 2023	33.06	33.06	33.06	33.06	32.45	100
14 Apr 2023	32.84	32.84	32.84	32.84	32.24	200
13 Apr 2023	32.79	32.79	32.79	32.79	32.19	-
12 Apr 2023	32.79	32.79	32.79	32.79	32.19	-
11 Apr 2023	32.70	32.90	32.70	32.79	32.19	1,700
10 Apr 2023	31.20	32.14	31.20	32.14	31.55	200
06 Apr 2023	31.60	31.60	31.60	31.60	31.02	-
05 Apr 2023	31.60	31.60	31.60	31.60	31.02	100
04 Apr 2023	32.70	32.70	32.70	32.70	32.10	-
03 Apr 2023	32.70	32.70	32.70	32.70	32.10	100
31 Mar 2023	33.42	33.74	33.42	33.74	33.12	100
30 Mar 2023	33.00	33.00	33.00	33.00	32.39	-
29 Mar 2023	33.00	33.00	33.00	33.00	32.39	-
28 Mar 2023	33.00	33.00	33.00	33.00	32.39	-
27 Mar 2023	33.00	33.00	33.00	33.00	32.39	-
24 Mar 2023	33.00	33.00	33.00	33.00	32.39	-
23 Mar 2023	33.00	33.00	33.00	33.00	32.39	100
22 Mar 2023	32.29	32.29	32.29	32.29	31.70	-
21 Mar 2023	31.98	32.60	31.98	32.29	31.70	100
20 Mar 2023	31.00	31.00	31.00	31.00	30.43	100
17 Mar 2023	30.93	30.93	30.93	30.93	30.36	100
16 Mar 2023	31.50	31.50	31.50	31.50	30.92	4,800
15 Mar 2023	31.78	31.78	31.50	31.50	30.92	6,300
14 Mar 2023	33.00	33.06	33.00	33.06	32.45	100
13 Mar 2023	33.10	33.10	31.96	31.96	31.37	200
10 Mar 2023	32.34	32.34	32.34	32.34	31.75	200
09 Mar 2023	33.14	33.14	33.14	33.14	32.53	100
08 Mar 2023	33.39	33.39	33.39	33.39	32.78	100
07 Mar 2023	32.72	33.00	32.72	33.00	32.39	200
06 Mar 2023	33.27	33.27	33.27	33.27	32.66	-
03 Mar 2023	33.27	33.27	33.27	33.27	32.66	-
02 Mar 2023	33.27	33.27	33.27	33.27	32.66	400
01 Mar 2023	33.20	33.88	33.20	33.88	33.26	100
28 Feb 2023	33.25	33.25	33.25	33.25	32.64	-
27 Feb 2023	33.25	33.25	33.25	33.25	32.64	-
24 Feb 2023	33.25	33.25	33.25	33.25	32.64	3,100
23 Feb 2023	34.00	34.00	32.80	34.00	33.37	600
22 Feb 2023	33.38	33.38	33.38	33.38	32.77	200
21 Feb 2023	34.62	34.62	34.62	34.62	33.98	100
17 Feb 2023	33.70	33.70	33.70	33.70	33.08	-
16 Feb 2023	33.70	33.70	33.70	33.70	33.08	-
15 Feb 2023	33.70	33.70	33.70	33.70	33.08	100
14 Feb 2023	34.82	35.04	34.82	35.04	34.40	100
13 Feb 2023	34.46	35.17	34.46	35.17	34.52	100
10 Feb 2023	35.20	35.20	35.20	35.20	34.55	200
09 Feb 2023	35.30	35.30	35.30	35.30	34.65	-
08 Feb 2023	35.30	35.30	35.30	35.30	34.65	-
07 Feb 2023	35.90	35.90	35.30	35.30	34.65	100
06 Feb 2023	36.85	36.85	36.53	36.53	35.86	100
03 Feb 2023	37.45	37.45	37.45	37.45	36.76	-
02 Feb 2023	37.45	37.45	37.45	37.45	36.76	-
01 Feb 2023	37.45	37.45	37.45	37.45	36.76	-
31 Jan 2023	37.45	37.45	37.45	37.45	36.76	100
30 Jan 2023	36.95	36.95	36.95	36.95	36.27	100
27 Jan 2023	37.00	37.34	37.00	37.00	36.32	100
26 Jan 2023	37.70	37.70	37.70	37.70	37.01	100
25 Jan 2023	37.45	38.50	37.45	38.50	37.79	100
24 Jan 2023	37.15	37.15	37.15	37.15	36.47	100
23 Jan 2023	36.72	36.72	36.72	36.72	36.04	100
20 Jan 2023	36.24	36.24	36.24	36.24	35.57	-
19 Jan 2023	36.24	36.24	36.24	36.24	35.57	100
18 Jan 2023	37.25	37.25	37.25	37.25	36.57	100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...