Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-18	27.580	28.060	27.460	27.748	26.120	115,170
2024-07-17	27.640	27.660	27.470	27.568	25.951	1,274,658
2024-07-16	27.570	27.650	27.440	27.535	25.920	61,491
2024-07-15	27.360	27.670	27.270	27.592	25.974	107,820
2024-07-12	27.180	27.510	27.030	27.349	25.744	200,708
2024-07-11	27.350	27.620	27.210	27.523	25.908	385,067
2024-07-10	27.860	27.860	27.160	27.496	25.883	483,263
2024-07-09	27.570	28.020	27.430	27.511	25.897	152,171
2024-07-08	27.970	28.120	27.610	27.897	26.261	102,193
2024-07-05	28.080	28.260	27.960	28.066	26.419	27,740
2024-07-04	27.600	28.080	27.600	27.980	26.339	108,969
2024-07-03	27.870	27.880	27.480	27.735	26.108	38,910
2024-07-02	27.320	27.900	27.290	27.418	25.809	250,417
2024-07-01	27.820	27.940	27.410	27.544	25.928	295,085
2024-06-28	28.430	28.430	27.780	28.168	26.515	100,132
2024-06-27	28.100	28.390	28.100	28.235	26.579	60,519
2024-06-26	28.220	28.540	27.900	28.062	26.415	738,246
2024-06-25	28.400	28.400	27.858	28.110	26.461	85,493
2024-06-24	27.700	28.270	27.600	28.210	26.555	96,899
2024-06-21	28.090	28.100	27.670	27.808	26.177	32,842
2024-06-20	27.960	28.190	27.880	28.027	26.382	41,281
2024-06-19	28.110	28.110	27.360	27.691	26.066	94,271
2024-06-18	28.570	28.570	28.100	28.202	26.548	108,698
2024-06-17	28.580	28.600	27.810	28.405	26.739	158,890
2024-06-14	28.790	28.810	28.370	28.610	26.932	272,520
2024-06-13	28.760	29.080	28.740	29.010	27.308	237,206
2024-06-12	28.320	28.820	28.210	28.760	27.073	217,167
2024-06-11	28.410	28.450	27.960	28.200	26.546	724,488
2024-06-10	27.980	28.300	27.890	28.230	26.574	81,509
2024-06-07	28.620	28.700	27.970	28.343	26.680	69,675
2024-06-06	28.600	28.970	28.570	28.786	27.098	89,785
2024-06-05	28.500	28.770	28.460	28.626	26.946	2,718,925
2024-06-04	28.680	29.080	28.390	28.771	27.083	2,113,302
2024-06-03	28.700	29.260	28.250	28.735	27.049	182,963
2024-05-31	28.120	28.580	28.060	28.206	26.551	652,397
2024-05-30	27.870	28.190	27.700	28.011	26.367	57,395
2024-05-29	28.190	28.260	27.720	27.905	26.267	170,573
2024-05-28	28.940	28.940	28.180	28.421	26.753	10,059,510
2024-05-24	28.500	28.830	28.440	28.627	26.948	150,517
2024-05-23	29.030	29.030	28.590	28.813	27.123	101,627
2024-05-22	28.280	29.060	28.220	28.698	27.014	131,402
2024-05-21	28.550	28.570	28.120	28.343	26.680	85,478
2024-05-20	28.500	28.590	28.340	28.460	26.790	117,168
2024-05-17	28.010	28.780	27.930	28.680	26.743	114,149
2024-05-16	28.300	28.360	28.070	28.211	26.306	385,375
2024-05-15	28.220	28.350	28.140	28.227	26.321	98,088
2024-05-14	28.200	28.250	28.060	28.140	26.240	6,811,271
2024-05-13	28.080	28.150	27.800	27.960	26.072	3,853,749
2024-05-10	28.930	29.040	27.820	28.230	26.324	6,443,794
2024-05-09	29.330	29.450	28.970	29.265	27.288	75,131
2024-05-08	29.280	29.470	29.237	29.420	27.433	306,368
2024-05-07	29.360	29.390	29.150	29.310	27.331	416,624
2024-05-03	28.180	29.000	27.950	28.659	26.724	28,318
2024-05-02	28.300	28.380	27.699	27.965	26.076	93,208
2024-05-01	27.700	27.700	27.700	27.700	25.829	47,389
2024-04-30	27.690	27.780	27.450	27.470	25.615	137,297
2024-04-29	27.600	27.800	27.490	27.730	25.857	25,818
2024-04-26	27.330	27.610	27.120	27.494	25.637	210,789
2024-04-25	27.040	27.140	26.716	26.977	25.155	193,281
2024-04-24	27.500	27.500	26.980	27.117	25.286	1,591,411

← NewerPage 10 of 21 · 1,228 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
2025-10-03	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.