UMICF - Umicore SA

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202329.2729.2729.2729.2729.27-
07 Jun 202329.2729.2729.2729.2729.27-
06 Jun 202329.2729.2729.2729.2729.27-
05 Jun 202329.2729.2729.2729.2729.27100
02 Jun 202329.1629.5829.1629.5829.58100
01 Jun 202328.8528.8528.8528.8528.85-
31 May 202328.8528.8528.8528.8528.851,300
30 May 202328.8528.8528.8528.8528.85100
26 May 202329.3129.3129.3129.3129.31100
25 May 202329.4629.4629.1729.1729.171,600
24 May 202329.8029.8029.8029.8029.80-
23 May 202329.8029.8029.8029.8029.80-
22 May 202329.8029.8029.8029.8029.80500
19 May 202330.9130.9130.9130.9130.91-
18 May 202330.9130.9130.9130.9130.91100
17 May 202331.3031.3031.3031.3031.30-
16 May 202331.2031.3030.9531.3031.30200
15 May 202331.2031.2031.2031.2031.203,100
12 May 202330.9530.9530.9530.9530.95800
11 May 202331.7431.7431.7431.7431.74-
10 May 202331.7431.7431.7431.7431.741,200
09 May 202331.9031.9031.6631.6631.66100
08 May 202332.8532.8532.8532.8532.85-
05 May 202332.8532.8532.8532.8532.85-
04 May 202332.8532.8532.8532.8532.85-
03 May 202332.8532.8532.8532.8532.85-
02 May 202332.8532.8532.8532.8532.85-
02 May 20230.604 Dividend
01 May 202332.6033.1032.6032.8532.25100
28 Apr 202332.8032.8032.7532.7532.15100
27 Apr 202331.3031.3031.3031.3030.72100
26 Apr 202332.3032.3032.0032.1831.59500
25 Apr 202331.4431.6331.4431.6331.05100
24 Apr 202332.7533.0732.1233.0732.46100
21 Apr 202332.1532.1532.0632.0631.47100
20 Apr 202333.0633.0633.0633.0632.45-
19 Apr 202333.0633.0633.0633.0632.45300
18 Apr 202333.0633.0633.0633.0632.45-
17 Apr 202333.0633.0633.0633.0632.45100
14 Apr 202332.8432.8432.8432.8432.24200
13 Apr 202332.7932.7932.7932.7932.19-
12 Apr 202332.7932.7932.7932.7932.19-
11 Apr 202332.7032.9032.7032.7932.191,700
10 Apr 202331.2032.1431.2032.1431.55200
06 Apr 202331.6031.6031.6031.6031.02-
05 Apr 202331.6031.6031.6031.6031.02100
04 Apr 202332.7032.7032.7032.7032.10-
03 Apr 202332.7032.7032.7032.7032.10100
31 Mar 202333.4233.7433.4233.7433.12100
30 Mar 202333.0033.0033.0033.0032.39-
29 Mar 202333.0033.0033.0033.0032.39-
28 Mar 202333.0033.0033.0033.0032.39-
27 Mar 202333.0033.0033.0033.0032.39-
24 Mar 202333.0033.0033.0033.0032.39-
23 Mar 202333.0033.0033.0033.0032.39100
22 Mar 202332.2932.2932.2932.2931.70-
21 Mar 202331.9832.6031.9832.2931.70100
20 Mar 202331.0031.0031.0031.0030.43100
17 Mar 202330.9330.9330.9330.9330.36100
16 Mar 202331.5031.5031.5031.5030.924,800
15 Mar 202331.7831.7831.5031.5030.926,300
14 Mar 202333.0033.0633.0033.0632.45100
13 Mar 202333.1033.1031.9631.9631.37200
10 Mar 202332.3432.3432.3432.3431.75200
09 Mar 202333.1433.1433.1433.1432.53100
08 Mar 202333.3933.3933.3933.3932.78100
07 Mar 202332.7233.0032.7233.0032.39200
06 Mar 202333.2733.2733.2733.2732.66-
03 Mar 202333.2733.2733.2733.2732.66-
02 Mar 202333.2733.2733.2733.2732.66400
01 Mar 202333.2033.8833.2033.8833.26100
28 Feb 202333.2533.2533.2533.2532.64-
27 Feb 202333.2533.2533.2533.2532.64-
24 Feb 202333.2533.2533.2533.2532.643,100
23 Feb 202334.0034.0032.8034.0033.37600
22 Feb 202333.3833.3833.3833.3832.77200
21 Feb 202334.6234.6234.6234.6233.98100
17 Feb 202333.7033.7033.7033.7033.08-
16 Feb 202333.7033.7033.7033.7033.08-
15 Feb 202333.7033.7033.7033.7033.08100
14 Feb 202334.8235.0434.8235.0434.40100
13 Feb 202334.4635.1734.4635.1734.52100
10 Feb 202335.2035.2035.2035.2034.55200
09 Feb 202335.3035.3035.3035.3034.65-
08 Feb 202335.3035.3035.3035.3034.65-
07 Feb 202335.9035.9035.3035.3034.65100
06 Feb 202336.8536.8536.5336.5335.86100
03 Feb 202337.4537.4537.4537.4536.76-
02 Feb 202337.4537.4537.4537.4536.76-
01 Feb 202337.4537.4537.4537.4536.76-
31 Jan 202337.4537.4537.4537.4536.76100
30 Jan 202336.9536.9536.9536.9536.27100
27 Jan 202337.0037.3437.0037.0036.32100
26 Jan 202337.7037.7037.7037.7037.01100
25 Jan 202337.4538.5037.4538.5037.79100
24 Jan 202337.1537.1537.1537.1536.47100
23 Jan 202336.7236.7236.7236.7236.04100
20 Jan 202336.2436.2436.2436.2435.57-
19 Jan 202336.2436.2436.2436.2435.57100
18 Jan 202337.2537.2537.2537.2536.57100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...