Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	27.100	27.490	26.950	27.351	25.504	334,880
2024-04-22	26.910	27.450	26.910	27.062	25.235	168,688
2024-04-19	26.710	26.980	26.620	26.858	25.045	179,300
2024-04-18	26.980	27.040	26.660	26.844	25.031	301,609
2024-04-17	26.750	27.140	26.670	26.990	25.167	342,163
2024-04-16	26.750	27.010	26.690	26.810	25.000	111,382
2024-04-15	26.990	27.510	26.980	27.140	25.307	1,770,082
2024-04-12	27.900	27.970	26.910	27.044	25.218	405,099
2024-04-11	27.470	27.720	27.400	27.673	25.804	1,113,411
2024-04-10	27.250	27.660	27.230	27.531	25.672	440,142
2024-04-09	27.410	27.420	26.990	27.144	25.311	514,125
2024-04-08	27.560	27.580	27.210	27.330	25.484	1,202,481
2024-04-05	27.360	27.840	27.290	27.583	25.721	776,783
2024-04-04	28.000	28.380	27.530	27.767	25.892	1,311,978
2024-04-03	26.970	28.700	26.820	27.728	25.855	407,089
2024-04-02	27.800	27.880	26.850	27.017	25.193	788,050
2024-03-28	27.180	28.040	27.180	27.567	25.705	336,300
2024-03-27	26.900	27.230	26.780	26.919	25.101	557,649
2024-03-26	26.930	27.330	26.899	26.915	25.098	911,792
2024-03-25	27.320	27.340	26.930	26.990	25.168	112,045
2024-03-22	27.240	27.470	27.170	27.412	25.561	179,840
2024-03-21	27.710	27.840	27.100	27.317	25.472	197,819
2024-03-20	26.980	27.490	26.860	27.243	25.403	296,192
2024-03-19	26.650	26.950	26.520	26.804	24.994	333,134
2024-03-18	26.930	27.100	26.600	26.768	24.960	328,810
2024-03-15	27.490	27.610	27.240	27.347	25.500	390,787
2024-03-14	26.970	27.490	26.920	27.158	25.324	182,961
2024-03-13	26.820	26.934	26.700	26.926	25.108	1,548,361
2024-03-12	26.640	26.830	26.510	26.813	25.002	210,045
2024-03-11	26.620	26.780	26.460	26.599	24.803	258,633
2024-03-08	27.150	27.160	26.759	26.802	24.992	389,809
2024-03-07	27.020	27.450	26.999	27.002	25.179	480,030
2024-03-06	27.180	27.330	27.010	27.134	25.302	535,169
2024-03-05	27.280	27.420	27.120	27.263	25.422	179,837
2024-03-04	27.690	27.790	27.380	27.507	25.649	551,119
2024-03-01	27.880	28.000	26.462	27.291	25.448	888,788
2024-02-29	27.250	28.750	26.357	28.094	26.197	1,066,128
2024-02-28	26.380	26.562	26.150	26.374	24.593	424,344
2024-02-27	26.940	27.020	26.350	26.410	24.627	350,895
2024-02-26	27.000	27.370	26.920	27.271	25.429	848,197
2024-02-23	26.970	26.980	26.750	26.945	25.126	396,469
2024-02-22	27.100	27.100	26.690	26.947	25.128	248,618
2024-02-21	27.090	27.140	26.710	26.824	25.013	254,469
2024-02-20	27.000	27.040	26.840	27.006	25.182	1,028,592
2024-02-19	26.640	27.072	26.560	27.030	25.205	992,285
2024-02-16	26.880	26.950	26.720	26.868	25.053	145,393
2024-02-15	27.470	27.500	26.580	26.806	24.996	440,443
2024-02-14	27.300	27.370	27.100	27.240	25.401	1,553,218
2024-02-13	27.470	27.490	26.940	27.371	25.523	131,013
2024-02-12	27.360	27.510	27.270	27.479	25.623	2,349,029
2024-02-09	27.150	27.430	27.000	27.244	25.404	735,029
2024-02-08	27.390	27.600	27.251	27.533	25.674	1,450,889
2024-02-07	27.280	27.390	27.200	27.326	25.480	322,866
2024-02-06	26.970	27.350	26.870	27.298	25.454	245,033
2024-02-05	27.030	27.190	26.610	26.897	25.081	225,201
2024-02-02	27.600	27.650	27.030	27.128	25.296	599,276
2024-02-01	27.420	27.420	26.910	27.054	25.227	280,278
2024-01-31	27.000	27.670	26.950	27.366	25.518	478,993
2024-01-30	27.750	27.766	27.490	27.673	25.805	104,055
2024-01-29	27.700	27.780	27.496	27.496	25.639	3,091,098

← NewerPage 11 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.