Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	27.760	27.824	27.644	27.760	25.885	419,208
2024-01-25	27.460	27.850	27.290	27.713	25.842	410,377
2024-01-24	27.230	27.510	27.060	27.148	25.315	488,239
2024-01-23	27.720	27.750	27.240	27.387	25.538	320,215
2024-01-22	27.230	27.750	27.190	27.656	25.788	1,633,448
2024-01-19	26.920	27.480	26.890	27.249	25.409	1,759,897
2024-01-18	26.620	26.950	26.600	26.622	24.825	237,990
2024-01-17	26.320	26.515	26.270	26.506	24.716	1,287,149
2024-01-16	26.740	26.790	26.500	26.609	24.812	258,883
2024-01-15	26.780	26.950	26.690	26.895	25.079	576,345
2024-01-12	26.330	26.960	26.203	26.740	24.934	372,580
2024-01-11	25.860	26.360	25.790	26.133	24.368	459,316
2024-01-10	25.340	25.653	25.250	25.360	23.647	526,590
2024-01-09	25.300	25.390	25.040	25.249	23.544	248,616
2024-01-08	25.100	25.324	25.033	25.293	23.585	158,618
2024-01-05	24.990	25.240	24.770	25.177	23.477	163,230
2024-01-04	25.080	25.326	25.010	25.168	23.469	567,261
2024-01-03	25.310	25.340	24.960	25.090	23.396	445,543
2024-01-02	25.880	25.890	25.260	25.325	23.615	543,284
2023-12-29	25.890	25.960	25.760	25.818	24.075	291,051
2023-12-28	25.850	25.920	25.700	25.805	24.063	174,969
2023-12-27	25.480	25.980	25.390	25.834	24.089	234,490
2023-12-22	25.710	25.870	25.600	25.812	24.069	434,005
2023-12-21	25.760	26.040	25.690	25.765	24.025	377,990
2023-12-20	26.030	26.260	26.010	26.044	24.285	334,310
2023-12-19	26.490	26.730	25.840	26.434	24.649	2,841,544
2023-12-18	25.780	26.370	25.780	26.298	24.522	709,335
2023-12-15	25.800	26.120	25.670	26.008	24.251	449,718
2023-12-14	25.880	26.300	25.550	25.980	24.225	5,716,072
2023-12-13	25.760	25.900	25.590	25.698	23.962	868,753
2023-12-12	25.330	25.830	25.220	25.695	23.959	877,654
2023-12-11	24.760	25.430	24.760	25.283	23.576	8,709,085
2023-12-08	25.000	25.130	24.930	25.025	23.335	334,471
2023-12-07	24.670	25.060	24.460	25.060	23.368	673,076
2023-12-06	24.820	25.170	24.820	24.884	23.203	315,870
2023-12-05	24.500	24.820	24.220	24.754	23.082	271,204
2023-12-04	24.590	24.770	24.530	24.655	22.990	1,516,733
2023-12-01	24.220	24.690	24.140	24.551	22.893	243,765
2023-11-30	24.160	24.241	24.100	24.161	22.530	1,235,506
2023-11-29	24.270	24.660	24.170	24.448	22.797	206,673
2023-11-28	24.190	24.314	24.110	24.259	22.621	193,087
2023-11-27	24.200	24.330	24.110	24.157	22.526	183,813
2023-11-24	24.190	24.250	24.090	24.197	22.563	208,997
2023-11-23	23.840	24.161	23.760	24.090	22.463	348,560
2023-11-22	23.510	23.990	23.510	23.750	22.147	478,209
2023-11-21	23.490	23.780	23.490	23.665	22.067	724,186
2023-11-20	23.580	23.970	23.330	23.575	21.983	994,570
2023-11-17	24.400	24.400	23.940	24.127	22.497	1,371,637
2023-11-16	24.250	24.680	24.170	24.407	22.759	403,469
2023-11-15	24.270	24.390	24.040	24.215	22.580	605,388
2023-11-14	23.410	24.310	23.400	24.141	22.511	300,830
2023-11-13	23.620	23.940	23.320	23.613	22.019	1,525,077
2023-11-10	23.660	23.660	23.350	23.524	21.935	190,835
2023-11-09	23.580	24.160	23.550	23.893	22.280	1,366,296
2023-11-08	23.520	23.810	23.370	23.636	22.040	415,057
2023-11-07	23.330	23.670	23.240	23.498	21.911	912,745
2023-11-06	23.660	23.660	23.330	23.403	21.823	368,473
2023-11-03	23.430	23.720	23.210	23.585	21.993	387,999
2023-11-02	23.140	23.330	23.000	23.215	21.647	868,254
2023-11-01	23.210	23.210	22.720	22.984	21.432	364,227

← NewerPage 12 of 21 · 1,235 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.