Umicore S.A. ( UMICY) - Price History
Monthly price history for UMICY (Umicore S.A.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $5.65 | $5.65 |
| June 2026 | $5.74 | $5.74 |
| May 2026 | $7.29 | $7.29 |
| April 2026 | $4.91 | $5.04 |
| March 2026 | $4.55 | $4.66 |
| February 2026 | $5.19 | $5.32 |
| January 2026 | $5.83 | $5.98 |
| December 2025 | $5.13 | $5.26 |
| November 2025 | $4.24 | $4.35 |
| October 2025 | $4.66 | $4.77 |
| September 2025 | $4.33 | $4.44 |
| August 2025 | $3.81 | $3.90 |
| July 2025 | $3.89 | $3.99 |
| June 2025 | $3.57 | $3.66 |
| May 2025 | $2.67 | $2.74 |
| April 2025 | $2.22 | $2.27 |
| March 2025 | $2.44 | $2.58 |
| February 2025 | $2.15 | $2.28 |
| January 2025 | $2.40 | $2.54 |
| December 2024 | $2.44 | $2.58 |
| November 2024 | $2.55 | $2.69 |
| October 2024 | $2.82 | $2.98 |
| September 2024 | $3.08 | $3.25 |
| August 2024 | $2.98 | $3.16 |
| July 2024 | $3.18 | $3.43 |
| June 2024 | $3.48 | $3.76 |
| May 2024 | $4.55 | $4.92 |
| April 2024 | $5.16 | $5.58 |
| March 2024 | $4.86 | $5.40 |
| February 2024 | $4.70 | $5.22 |
| January 2024 | $5.18 | $5.75 |
| December 2023 | $6.19 | $6.88 |
| November 2023 | $6.02 | $6.69 |
| October 2023 | $5.34 | $5.93 |
| September 2023 | $5.35 | $5.94 |
| August 2023 | $5.98 | $6.64 |
| July 2023 | $6.61 | $7.42 |
| June 2023 | $6.22 | $6.98 |
| May 2023 | $6.17 | $6.93 |
| April 2023 | $7.18 | $8.21 |
| March 2023 | $7.41 | $8.48 |
| February 2023 | $7.32 | $8.37 |
| January 2023 | $8.22 | $9.40 |
| December 2022 | $8.01 | $9.16 |
| November 2022 | $7.70 | $8.80 |
| October 2022 | $7.20 | $8.24 |
| September 2022 | $6.45 | $7.38 |
| August 2022 | $6.98 | $7.98 |
| July 2022 | $7.82 | $9.01 |
| June 2022 | $7.56 | $8.71 |
| May 2022 | $9.62 | $11.08 |
| April 2022 | $8.32 | $9.74 |
| March 2022 | $9.36 | $10.95 |
| February 2022 | $8.81 | $10.30 |
| January 2022 | $8.01 | $9.37 |
| December 2021 | $8.69 | $10.16 |
| November 2021 | $10.34 | $12.10 |
| October 2021 | $12.26 | $14.34 |
| September 2021 | $12.69 | $14.85 |
| August 2021 | $14.06 | $16.45 |
| July 2021 | $13.19 | $15.50 |
| June 2021 | $12.99 | $15.27 |
| May 2021 | $12.80 | $15.05 |
| April 2021 | $12.82 | $15.22 |
| March 2021 | $11.20 | $13.29 |
| February 2021 | $12.44 | $14.77 |
| January 2021 | $11.97 | $14.20 |
| December 2020 | $10.13 | $12.02 |
| November 2020 | $9.47 | $11.24 |
| October 2020 | $8.11 | $9.62 |
| September 2020 | $8.78 | $10.42 |
| August 2020 | $9.70 | $11.51 |
| July 2020 | $9.88 | $11.81 |
| June 2020 | $9.85 | $11.77 |
| May 2020 | $9.28 | $11.08 |
| April 2020 | $9.04 | $10.79 |
| March 2020 | $7.32 | $8.74 |
| February 2020 | $8.68 | $10.37 |
| January 2020 | $9.64 | $11.52 |
| December 2019 | $10.19 | $12.17 |
| November 2019 | $9 | $10.74 |
| October 2019 | $8.63 | $10.31 |
| September 2019 | $7.90 | $9.44 |
| August 2019 | $6.68 | $7.98 |
| July 2019 | $6.54 | $7.92 |
| June 2019 | $6.63 | $8.03 |
| May 2019 | $6.14 | $7.44 |
| April 2019 | $7.98 | $9.67 |
| March 2019 | $9.07 | $11.11 |
| February 2019 | $8.83 | $10.82 |
| January 2019 | $8.63 | $10.57 |
| December 2018 | $8.13 | $9.96 |
| November 2018 | $8.85 | $10.85 |
| October 2018 | $9.61 | $11.78 |
| September 2018 | $11.41 | $13.99 |
| August 2018 | $11.40 | $13.97 |
| July 2018 | $11.84 | $14.63 |
| June 2018 | $11.62 | $14.35 |
| May 2018 | $11.44 | $14.12 |
| April 2018 | $11.22 | $13.97 |
| March 2018 | $10.60 | $13.20 |
| February 2018 | $11.39 | $14.18 |
| January 2018 | $10.60 | $13.19 |
| December 2017 | $9.51 | $11.84 |
| November 2017 | $9.39 | $11.69 |
| October 2017 | $8.98 | $11.18 |
| September 2017 | $8.31 | $41.37 |
| August 2017 | $7.49 | $37.30 |
| July 2017 | $7.95 | $40.02 |
| June 2017 | $6.90 | $34.73 |
| May 2017 | $6.59 | $33.15 |
| April 2017 | $5.82 | $29.26 |
| March 2017 | $5.60 | $28.56 |
| February 2017 | $5.18 | $26.41 |
| January 2017 | $5.48 | $27.99 |
| December 2016 | $5.49 | $28.01 |
| November 2016 | $5.71 | $29.14 |
| October 2016 | $6.01 | $30.66 |
| September 2016 | $6.07 | $30.97 |
| August 2016 | $5.88 | $30.03 |
| July 2016 | $5.40 | $27.85 |
| June 2016 | $4.71 | $24.31 |
| May 2016 | $4.88 | $25.22 |
| April 2016 | $4.74 | $24.89 |
| March 2016 | $4.80 | $25.19 |
| February 2016 | $4.32 | $22.66 |
| January 2016 | $3.48 | $18.24 |
| December 2015 | $4.06 | $21.27 |
| November 2015 | $3.95 | $20.73 |
| September 2015 | $3.71 | $19.44 |
| August 2015 | $3.77 | $19.80 |
| July 2015 | $4.45 | $23.69 |
| June 2015 | $4.66 | $24.80 |
| May 2015 | $4.78 | $25.43 |
| March 2015 | $4.02 | $21.60 |
| February 2015 | $4.05 | $21.80 |
| January 2015 | $3.89 | $20.92 |
| December 2014 | $3.71 | $19.97 |
| November 2014 | $3.84 | $20.64 |
| October 2014 | $3.62 | $19.49 |
| September 2014 | $4.07 | $21.88 |
| August 2014 | $4.51 | $24.25 |
| July 2014 | $4.38 | $23.86 |
| June 2014 | $4.34 | $23.64 |
| May 2014 | $4.34 | $23.64 |
| April 2014 | $4.72 | $26.02 |
| March 2014 | $4.43 | $24.40 |
| February 2014 | $4.32 | $23.79 |
| September 2013 | $4.47 | $24.61 |
| July 2013 | $4.04 | $22.53 |
| May 2013 | $4.36 | $24.33 |
| April 2013 | $3.98 | $22.49 |
| February 2013 | $4.34 | $24.55 |
| January 2013 | $4.85 | $27.42 |
| November 2012 | $4.55 | $25.75 |
| October 2012 | $4.66 | $26.38 |
| September 2012 | $4.45 | $25.17 |
| May 2012 | $4.58 | $26.28 |
| April 2012 | $4.66 | $27.13 |
| February 2012 | $4.26 | $24.78 |
| December 2011 | $3.33 | $19.41 |
| October 2011 | $3.24 | $18.87 |
UMICY
Price: $5.65
52 week price:
Dividend Yield: 2.48%
5-year range yield:
Forward Dividend Yield: 1.35%
Payout Ratio: -9.03%
Dividend Per Share: 0.07 USD
Earnings Per Share: 0.47 USD
P/E Ratio: 11
Exchange: PNK
Sector: Industrials
Industry: Waste Management
Country: Belgium
Volume: 12269
Market Capitalization: 5.7 billion
Average Dividend Frequency: 1
Years Paying Dividends: 17
DGR3: -12.68%
DGR5: 15.24%
DGR10: -4.44%