Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	23.480	23.500	23.090	23.302	21.728	777,323
2023-10-30	23.460	23.760	23.271	23.305	21.732	441,212
2023-10-27	23.080	24.020	23.000	23.438	21.855	2,235,706
2023-10-26	24.500	25.490	24.500	25.295	23.587	1,771,411
2023-10-25	25.000	25.600	24.890	25.275	23.568	943,771
2023-10-24	24.410	25.110	24.280	24.471	22.818	515,315
2023-10-23	24.380	24.390	23.990	24.263	22.625	445,128
2023-10-20	24.310	24.650	24.190	24.410	22.762	1,414,890
2023-10-19	24.640	24.900	24.420	24.510	22.854	590,368
2023-10-18	24.740	24.900	24.580	24.679	23.013	391,477
2023-10-17	24.800	24.960	24.710	24.894	23.213	168,457
2023-10-16	25.000	25.170	24.740	24.821	23.145	2,418,746
2023-10-13	25.380	25.520	24.875	24.886	23.206	199,330
2023-10-12	25.380	25.740	25.380	25.644	23.912	157,014
2023-10-11	25.240	25.460	25.240	25.364	23.651	612,059
2023-10-10	25.060	25.650	24.850	25.350	23.638	484,957
2023-10-09	24.690	24.951	24.520	24.800	23.125	2,917,735
2023-10-06	24.730	24.880	24.600	24.740	23.069	251,763
2023-10-05	24.800	24.890	24.640	24.748	23.077	566,830
2023-10-04	24.690	24.831	24.370	24.803	23.129	907,496
2023-10-03	24.640	25.010	24.550	24.682	22.791	438,129
2023-10-02	24.740	24.850	24.520	24.625	22.739	1,087,843
2023-09-29	24.440	24.920	24.418	24.725	22.831	1,899,772
2023-09-28	24.240	24.310	24.070	24.231	22.375	685,888
2023-09-27	23.840	24.130	23.840	23.983	22.146	2,103,203
2023-09-26	23.730	23.880	23.600	23.745	21.927	255,405
2023-09-25	23.980	24.050	23.790	23.863	22.035	6,337,583
2023-09-22	23.910	24.190	23.910	24.085	22.240	361,761
2023-09-21	24.210	24.210	23.700	24.006	22.167	324,304
2023-09-20	24.160	24.630	24.160	24.406	22.537	709,524
2023-09-19	23.960	24.380	23.900	24.107	22.261	681,791
2023-09-18	24.080	24.290	24.000	24.066	22.222	178,343
2023-09-15	24.150	24.250	23.960	24.087	22.242	1,228,512
2023-09-14	23.560	24.120	23.560	23.956	22.121	696,062
2023-09-13	23.360	23.650	23.360	23.538	21.735	123,524
2023-09-12	23.890	23.945	23.440	23.566	21.761	406,780
2023-09-11	23.530	23.980	23.530	23.850	22.024	267,509
2023-09-08	23.280	23.530	23.270	23.520	21.719	1,232,134
2023-09-07	22.910	23.280	22.850	23.210	21.432	447,715
2023-09-06	22.680	23.170	22.645	23.093	21.325	384,167
2023-09-05	22.630	22.730	22.590	22.676	20.939	189,289
2023-09-04	22.760	22.870	22.660	22.752	21.009	162,469
2023-09-01	22.850	22.910	22.630	22.701	20.962	1,735,146
2023-08-31	23.030	23.110	22.885	22.916	21.161	1,078,203
2023-08-30	23.200	23.230	23.090	23.154	21.380	277,747
2023-08-29	23.210	23.462	23.082	23.204	21.426	585,321
2023-08-25	22.910	23.122	22.830	22.882	21.129	533,542
2023-08-24	23.200	23.290	22.860	22.880	21.128	33,511
2023-08-23	23.090	23.210	23.000	23.140	21.368	231,859
2023-08-22	23.260	23.260	22.990	23.020	21.257	151,295
2023-08-21	23.070	23.170	22.990	23.069	21.302	138,880
2023-08-18	23.070	23.170	22.800	23.009	21.246	270,339
2023-08-17	23.240	23.480	23.110	23.284	21.500	354,910
2023-08-16	23.350	23.510	23.230	23.339	21.551	1,724,672
2023-08-15	23.570	23.570	23.238	23.321	21.535	239,346
2023-08-14	23.430	23.580	23.327	23.480	21.681	263,562
2023-08-11	23.560	23.560	23.170	23.364	21.574	416,966
2023-08-10	23.720	23.790	23.450	23.649	21.838	534,080
2023-08-09	23.800	23.840	23.650	23.739	21.920	486,094
2023-08-08	23.350	23.720	23.318	23.612	21.803	557,360

← NewerPage 13 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.