BMV · UMIN · stock
Umicore SA (UMIN) stock price history
Every BMV trading session of Umicore SA from Aug 28, 2019 to Nov 11, 2026: 1,807 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
UMIN adjusted close, 2019 to 2026
- MX$1,358
- All time high, 2021
- MX$486.40
- 52 week high, MX$382.81 low
- 1,807
- Daily sessions since 2019
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
UMIN key facts
- Umicore SA (UMIN) closed at MX$382.81 on Nov 11, 2026 on BMV.
- UMIN's all time high close is MX$1,358, set on May 4, 2021; its all time low close is MX$382.81 on Nov 4, 2026.
- UMIN's 52 week range is MX$382.81 to MX$486.40.
- UMIN returned -11.1% over the year to Nov 11, 2026 and -68.2% over five years.
- Since Aug 28, 2019 UMIN returned -35%, -5.8% a year compounded.
- UMIN's deepest drawdown was -71.8% from May 4, 2021 to Nov 4, 2026.
- DataCedar holds 1,807 daily sessions of UMIN history from Aug 28, 2019 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.
UMIN price chart, 2019 to 2026
UMIN returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.7% |
| 3 months | -19.8% |
| 6 months | -11.2% |
| Year to date | -11.1% |
| 1 year | -11.1% |
| 3 years | -13.3% |
| 5 years | -68.2% |
| 10 years | n/a |
| Since Aug 28, 2019 | -34.8% |
| Compound annual growth, 7.2 years | -5.8% |
UMIN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,358 on May 4, 2021
- All time low close
- MX$382.81 on Nov 4, 2026
- 52 week high
- MX$486.40 on May 15, 2026
- 52 week low
- MX$382.81 on Nov 4, 2026
- Deepest drawdown
- -71.8% from May 4, 2021 to Nov 4, 2026, not yet recovered
- Best single session
- +26.0% on Sep 26, 2019
- Worst single session
- -18.3% on Jul 24, 2026
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 2%
- Best calendar year
- 2020, +10%
- Worst calendar year
- 2023, -37%
UMIN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Aug 28, 2019; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$430.42 | MX$486.40 | MX$382.81 | MX$382.81 | -11.1% | 271.4K | 211 |
| 2025 | MX$430.17 | MX$430.42 | MX$430.17 | MX$430.42 | +0.1% | 0 | 251 |
| 2024 | MX$459.17 | MX$459.17 | MX$429.37 | MX$430.17 | -6.3% | 501 | 251 |
| 2023 | MX$727.33 | MX$727.33 | MX$441.62 | MX$459.17 | -36.9% | 12.5K | 251 |
| 2022 | MX$896.12 | MX$896.12 | MX$580.98 | MX$727.33 | -18.8% | 103.2K | 252 |
| 2021 | MX$991.50 | MX$1,358 | MX$896.12 | MX$896.12 | -9.6% | 130.4K | 253 |
| 2020 | MX$897.36 | MX$1,158 | MX$897.36 | MX$991.50 | +10.5% | 74.8K | 252 |
| 2019 | MX$587.05 | MX$897.36 | MX$587.05 | MX$897.36 | n/a | 22.6K | 86 |
UMIN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | MX$382.81 | -10.7% |
| October 2026 | MX$428.55 | -1.1% |
| September 2026 | MX$433.21 | -8.6% |
| August 2026 | MX$473.77 | +18.4% |
| July 2026 | MX$400.13 | -17.7% |
| June 2026 | MX$486.40 | 0.0% |
| May 2026 | MX$486.40 | +13.0% |
| April 2026 | MX$430.42 | 0.0% |
| March 2026 | MX$430.42 | 0.0% |
| February 2026 | MX$430.42 | 0.0% |
| January 2026 | MX$430.42 | 0.0% |
| December 2025 | MX$430.42 | 0.0% |
About the UMIN data
Daily bars. 1,807 sessions from Aug 28, 2019 to Nov 11, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 25, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 28, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/bmv%3AUMIN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
UMIN share price history
