Universal Music Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 26.375 | 26.375 | 26.375 | 26.375 | 23.474 | 0 |
| 2021-11-08 | 25.700 | 25.700 | 25.700 | 25.700 | 22.874 | 0 |
| 2021-11-05 | 26.075 | 26.085 | 25.980 | 25.980 | 23.123 | 78 |
| 2021-11-04 | 25.820 | 25.820 | 25.820 | 25.820 | 22.981 | 0 |
| 2021-11-03 | 25.025 | 25.025 | 25.025 | 25.025 | 22.273 | 0 |
| 2021-11-02 | 24.915 | 24.915 | 24.915 | 24.915 | 22.175 | 0 |
| 2021-11-01 | 25.140 | 25.140 | 25.140 | 25.140 | 22.375 | 0 |
| 2021-10-29 | 25.195 | 25.195 | 25.195 | 25.195 | 22.424 | 0 |
| 2021-10-28 | 25.090 | 25.090 | 25.090 | 25.090 | 22.331 | 0 |
| 2021-10-27 | 25.085 | 25.085 | 25.085 | 25.085 | 22.326 | 0 |
| 2021-10-25 | 24.950 | 24.950 | 24.950 | 24.950 | 22.206 | 0 |
| 2021-10-22 | 25.040 | 25.040 | 25.040 | 25.040 | 22.108 | 0 |
| 2021-10-21 | 24.815 | 24.815 | 24.815 | 24.815 | 21.910 | 0 |
| 2021-10-20 | 25.290 | 25.290 | 25.290 | 25.290 | 22.329 | 0 |
| 2021-10-19 | 24.885 | 24.885 | 24.885 | 24.885 | 21.971 | 0 |
| 2021-10-18 | 24.785 | 24.785 | 24.785 | 24.785 | 21.883 | 0 |
| 2021-10-15 | 24.785 | 24.785 | 24.785 | 24.785 | 21.883 | 0 |
| 2021-10-14 | 24.860 | 24.860 | 24.860 | 24.860 | 21.949 | 0 |
← NewerPage 22 of 22 · 1,278 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.2400 EUR |
| 2026-05-20 | 0.2800 EUR |
| 2025-10-06 | 0.2400 EUR |
| 2025-05-21 | 0.2800 EUR |
| 2024-10-02 | 0.2400 EUR |
| 2024-05-17 | 0.2700 EUR |
| 2023-10-04 | 0.2400 EUR |
| 2023-05-15 | 0.2700 EUR |
| 2022-10-05 | 0.2400 EUR |
| 2022-05-16 | 0.2000 EUR |
| 2021-10-25 | 0.2000 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.