Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	16.030	16.093	15.980	15.980	15.980	74,113
2026-10-22	16.100	16.100	16.005	16.005	16.005	961,166
2026-10-21	16.073	16.073	16.055	16.055	16.055	1,401,149
2026-10-20	15.965	16.036	15.965	15.965	15.965	2,100,903
2026-10-19	16.015	16.225	15.961	16.000	16.000	552,393
2026-10-15	15.400	15.400	15.345	15.345	15.345	6,381,985
2026-10-14	15.545	15.630	15.215	15.253	15.253	704,886
2026-10-13	14.960	15.233	14.960	15.233	15.233	926,445
2026-10-12	14.925	14.925	14.925	14.925	14.925	2,548
2026-10-09	14.725	14.750	14.725	14.750	14.750	103,262
2026-10-08	14.635	14.750	14.543	14.750	14.750	4,529
2026-10-07	14.209	14.209	14.209	14.209	14.209	1,701
2026-10-06	14.315	14.315	14.301	14.301	14.301	7,170
2026-10-02	14.340	14.340	14.340	14.340	14.100	4,034
2026-10-01	14.255	14.325	14.073	14.125	13.889	20,255,305
2026-09-30	14.180	14.266	14.180	14.266	14.027	604,511
2026-09-29	14.535	14.720	14.535	14.620	14.375	433,200
2026-09-28	14.574	14.678	14.548	14.560	14.316	285,527
2026-09-25	14.605	14.605	14.545	14.590	14.346	13,449
2026-09-24	14.625	14.655	14.434	14.487	14.244	1,944,354
2026-09-23	14.563	14.570	14.563	14.570	14.326	734,418
2026-09-22	14.845	14.845	14.643	14.643	14.398	123,811
2026-09-18	14.720	14.750	14.575	14.750	14.503	19,997
2026-09-16	18.160	18.160	14.543	18.160	17.856	4,529
2026-09-15	14.906	14.906	14.628	14.645	14.400	43,839
2026-09-14	14.740	14.740	14.740	14.740	14.494	7,534
2026-09-11	14.275	14.275	14.015	14.015	13.780	566,501
2026-09-09	14.120	14.120	14.120	14.120	13.884	885
2026-09-08	14.120	14.210	14.120	14.210	13.972	2,005,005
2026-09-07	14.220	14.220	14.220	14.220	13.982	454
2026-09-04	14.235	14.248	14.190	14.245	14.007	8,320
2026-09-03	14.400	14.400	14.400	14.400	14.159	9,854
2026-09-02	14.225	14.700	14.225	14.700	14.454	2,767
2026-09-01	14.720	14.720	14.395	14.395	14.154	880,460
2026-08-28	14.825	14.825	14.825	14.825	14.577	4,196,817
2026-08-27	14.645	14.855	14.645	14.855	14.606	1,272,353
2026-08-26	14.780	14.905	14.668	14.668	14.422	1,422,153
2026-08-25	14.770	14.900	14.670	14.875	14.626	290,730
2026-08-24	14.728	14.765	14.675	14.700	14.454	123,225
2026-08-21	14.945	14.945	14.730	14.730	14.484	672,100
2026-08-20	14.880	14.880	14.880	14.880	14.631	2,034,594
2026-08-19	14.670	14.875	14.640	14.875	14.626	62,829
2026-08-18	14.830	14.975	14.810	14.810	14.562	125,047
2026-08-17	14.945	14.945	14.805	14.805	14.557	331,559
2026-08-14	15.105	15.105	15.000	15.000	14.749	2,079
2026-08-13	14.565	14.765	14.565	14.650	14.405	2,138,822
2026-08-12	14.940	14.950	14.763	14.880	14.631	1,820,846
2026-08-11	15.240	15.426	15.000	15.000	14.749	563,390
2026-08-10	15.511	15.511	15.225	15.225	14.970	14,872
2026-08-07	15.425	15.425	15.425	15.425	15.167	45,007
2026-08-06	15.228	15.293	15.095	15.095	14.842	855,505
2026-08-05	15.010	15.010	14.990	15.002	14.751	4,030,426
2026-08-03	14.750	14.750	14.305	14.345	14.105	1,023,640
2026-07-31	16.165	16.165	14.550	14.838	14.589	32,420
2026-07-30	19.795	19.795	19.795	19.795	19.464	236,292
2026-07-29	19.540	19.775	19.540	19.635	19.306	1,015,299
2026-07-28	19.000	19.323	18.920	19.323	18.999	495,720
2026-07-27	18.545	18.995	18.545	18.940	18.623	5,720
2026-07-24	18.105	18.410	18.035	18.410	18.102	1,718,663

Page 1 of 1 · 59 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
2025-10-03	0.2400 EUR
2025-05-21	0.2800 EUR
2024-10-02	0.2400 EUR
2024-05-20	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.