UK markets close in 7 hours 16 minutes

Umicore S.A. (UMICF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.600.00 (0.00%)
At close: 09:30AM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202421.6021.6021.6021.6021.6013,800
29 Apr 20240.588 Dividend
26 Apr 202421.6021.6021.6021.6021.01-
25 Apr 202421.6021.6021.6021.6021.01-
24 Apr 202421.6021.6021.6021.6021.012,700
23 Apr 202421.9522.3821.4522.3821.77800
22 Apr 202421.8521.8521.8521.8521.26-
19 Apr 202421.8521.8521.8521.8521.26-
18 Apr 202421.8521.8521.8521.8521.261,600
17 Apr 202422.4322.4322.4322.4321.82-
16 Apr 202422.4322.4322.4322.4321.82-
15 Apr 202422.9022.9022.4322.4321.823,500
12 Apr 202422.5722.5722.3822.3821.77100
11 Apr 202422.2122.2122.2122.2121.61100
10 Apr 202421.9721.9721.9721.9721.37-
09 Apr 202421.9721.9721.9721.9721.37-
08 Apr 202421.9721.9721.9721.9721.37-
05 Apr 202422.2422.2421.9721.9721.37100
04 Apr 202422.4022.5822.4022.5821.9729,000
03 Apr 202422.0022.0022.0022.0021.40300
02 Apr 202421.8921.8921.8921.8921.29-
01 Apr 202421.8921.8921.8921.8921.29100
28 Mar 202421.2821.7021.2821.7021.113,800
27 Mar 202421.5121.5121.5121.5120.92100
26 Mar 202422.3422.3422.0022.0021.40200
25 Mar 202423.0523.0523.0523.0522.42100
22 Mar 202422.7522.7522.7522.7522.131,200
21 Mar 202422.4322.4322.4322.4321.82-
20 Mar 202422.4322.4322.4322.4321.82100
19 Mar 202422.2522.2522.2522.2521.64100
18 Mar 202422.6022.6022.5822.5821.97300
15 Mar 202422.0922.0922.0922.0921.49-
14 Mar 202422.0922.0922.0922.0921.49200
13 Mar 202421.7521.7521.7521.7521.16100
12 Mar 202422.4622.4622.4622.4621.85100
11 Mar 202422.4622.4622.4622.4621.85100
08 Mar 202421.7021.7021.7021.7021.11100
07 Mar 202422.4722.5722.4722.5721.96400
06 Mar 202420.7220.7220.7220.7220.16-
05 Mar 202420.7220.7220.7220.7220.16100
04 Mar 202420.7520.7520.7520.7520.19100
01 Mar 202420.8320.8320.8320.8320.26-
29 Feb 202420.8320.8320.8320.8320.269,700
28 Feb 202420.9120.9120.7720.7720.20100
27 Feb 202421.1721.1821.1721.1820.60200
26 Feb 202421.3821.3821.3821.3820.80-
23 Feb 202421.6221.6221.3821.3820.801,600
22 Feb 202421.0021.0020.9920.9920.42200
21 Feb 202421.6021.6021.1721.5020.91600
20 Feb 202421.8621.9021.5021.5020.91400
16 Feb 202422.2322.2321.5121.5120.923,800
15 Feb 202422.6822.6822.3222.3221.712,600
14 Feb 202422.6822.6822.6822.6822.06-
13 Feb 202422.6822.6822.6822.6822.06-
12 Feb 202422.6822.6822.6822.6822.06100
09 Feb 202421.9321.9321.9321.9321.332,200
08 Feb 202421.9121.9121.9121.9121.31-
07 Feb 202422.0022.0021.9121.9121.31200
06 Feb 202422.0722.0722.0722.0721.47-
05 Feb 202422.4422.4422.0722.0721.47100
02 Feb 202422.1022.4922.1022.4921.88300
01 Feb 202422.4322.4322.4322.4321.82100
31 Jan 202422.3822.3822.3822.3821.77-
30 Jan 202422.3522.3822.3522.3821.77500
29 Jan 202422.9522.9522.9522.9522.33100
26 Jan 202423.4323.4323.4323.4322.79200
25 Jan 202423.4323.4323.4323.4322.791,100
24 Jan 202423.4323.4323.4323.4322.79100
23 Jan 202423.1523.1523.1523.1522.52100
22 Jan 202422.3722.6922.3722.6922.07400
19 Jan 202422.7122.7122.7122.7122.09-
18 Jan 202422.7122.7122.7122.7122.093,100
17 Jan 202422.7122.7122.7122.7122.09100
16 Jan 202423.7023.7023.7023.7023.05-
12 Jan 202423.7023.7023.7023.7023.05100
11 Jan 202423.3023.3023.3023.3022.67100
10 Jan 202423.5023.5023.0023.0022.37100
09 Jan 202423.3523.3523.3523.3522.71100
08 Jan 202425.8725.8725.8725.8725.17400
05 Jan 202426.0826.0826.0826.0825.37100
04 Jan 202425.9925.9925.9925.9925.28-
03 Jan 202425.9925.9925.9925.9925.28100
02 Jan 202426.5926.5926.5826.5825.86100
29 Dec 202327.1827.3927.1827.3926.64400
28 Dec 202326.9027.4526.9027.4526.703,800
27 Dec 202327.4527.4526.7926.7926.061,500
26 Dec 202326.1526.1526.1526.1525.44100
22 Dec 202327.3127.3126.9126.9126.18200
21 Dec 202327.2027.2026.4026.4025.68300
20 Dec 202326.8626.8626.8626.8626.13-
19 Dec 202326.8626.8626.8626.8626.13-
18 Dec 202326.8626.8626.8626.8626.13100
15 Dec 202326.8526.8526.8526.8526.12300
14 Dec 202326.4426.4426.4026.4025.68600
13 Dec 202325.7025.7025.7025.7025.00100
12 Dec 202325.7525.7525.7525.7525.05200
11 Dec 202325.9125.9125.9125.9125.20100
08 Dec 202325.7125.7125.5525.5524.85700
07 Dec 202325.1425.1425.1425.1424.46-
06 Dec 202325.1425.1425.1425.1424.46200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...