Universal Music Group N.V. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	22.730	22.730	22.600	22.600	21.485	0
2024-11-27	22.580	22.780	22.510	22.780	21.656	0
2024-11-26	22.410	22.500	22.410	22.490	21.380	0
2024-11-25	22.580	22.580	22.450	22.540	21.428	0
2024-11-22	22.220	22.540	22.220	22.540	21.428	0
2024-11-21	22.470	22.470	22.360	22.390	21.285	0
2024-11-20	22.580	22.650	22.580	22.650	21.533	0
2024-11-19	22.790	22.790	22.370	22.450	21.342	0
2024-11-18	22.860	22.900	22.840	22.840	21.713	0
2024-11-15	23.440	23.440	23.340	23.340	22.189	0
2024-11-14	23.110	23.250	23.110	23.250	22.103	0
2024-11-13	23.030	23.110	22.790	22.870	21.742	0
2024-11-12	23.320	23.320	23.260	23.290	22.141	0
2024-11-11	23.790	23.790	23.380	23.380	22.227	0
2024-11-08	23.090	23.850	23.020	23.850	22.673	0
2024-11-07	23.200	23.360	23.200	23.330	22.179	0
2024-11-06	23.500	23.500	23.100	23.100	21.960	0
2024-11-05	23.110	23.160	23.070	23.070	21.932	0
2024-11-04	23.480	23.550	23.190	23.190	22.046	0
2024-11-01	23.600	23.770	23.600	23.710	22.540	0
2024-10-31	23.250	23.250	22.970	22.970	21.837	0
2024-10-30	23.570	23.570	23.480	23.480	22.322	0
2024-10-29	23.880	23.930	23.870	23.870	22.692	0
2024-10-28	23.870	23.890	23.800	23.880	22.702	0
2024-10-25	23.540	23.610	23.540	23.590	22.426	0
2024-10-24	23.520	23.570	23.500	23.570	22.407	0
2024-10-23	23.630	23.670	23.530	23.670	22.502	0
2024-10-22	23.780	23.780	23.660	23.690	22.521	145
2024-10-21	24.200	24.200	23.860	23.860	22.683	0
2024-10-18	24.140	24.140	23.990	24.060	22.873	0
2024-10-17	24.040	24.170	24.040	24.110	22.921	0
2024-10-16	24.130	24.130	24.000	24.000	22.816	0
2024-10-15	23.760	24.260	23.760	24.260	23.063	0
2024-10-14	23.630	23.650	23.580	23.650	22.483	0
2024-10-11	23.650	23.660	23.530	23.660	22.493	0
2024-10-10	23.890	23.890	23.610	23.610	22.445	0
2024-10-09	23.870	23.870	23.740	23.740	22.569	0
2024-10-08	23.420	23.570	23.390	23.560	22.398	0
2024-10-07	23.480	23.490	23.330	23.490	22.331	0
2024-10-04	23.510	23.590	23.470	23.500	22.341	422
2024-10-03	23.660	23.680	23.570	23.570	22.407	0
2024-10-02	23.280	23.430	23.280	23.390	22.236	0
2024-10-01	23.570	23.660	23.530	23.660	22.265	0
2024-09-30	23.750	23.750	23.640	23.680	22.283	0
2024-09-27	23.580	23.700	23.580	23.700	22.302	0
2024-09-26	23.520	23.520	23.380	23.380	22.001	0
2024-09-25	22.990	23.250	22.990	23.250	21.879	0
2024-09-24	22.910	23.460	22.910	23.410	22.029	0
2024-09-23	22.810	22.820	22.710	22.820	21.474	0
2024-09-20	23.050	23.080	22.780	23.080	21.719	0
2024-09-19	23.070	23.340	23.070	23.130	21.766	0
2024-09-18	23.190	23.440	23.150	23.150	21.785	0
2024-09-17	23.950	24.170	23.860	23.860	22.453	0
2024-09-16	23.540	23.630	23.490	23.630	22.236	0
2024-09-13	23.640	23.790	23.640	23.710	22.312	0
2024-09-12	23.730	23.730	23.600	23.600	22.208	0
2024-09-11	23.390	23.650	23.390	23.650	22.255	0
2024-09-10	23.320	23.350	23.290	23.290	21.916	0
2024-09-09	22.910	23.310	22.910	23.180	21.813	350
2024-09-06	23.260	23.400	23.220	23.400	22.020	0

← NewerPage 9 of 22 · 1,271 trading daysOlder →

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.