Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	23.610	23.810	23.460	23.607	21.799	359,349
2023-08-04	23.250	23.740	23.250	23.454	21.657	592,780
2023-08-03	23.160	23.410	23.020	23.370	21.580	315,164
2023-08-02	23.110	23.430	22.890	23.281	21.498	527,066
2023-08-01	23.150	23.480	22.880	23.372	21.581	635,019
2023-07-31	22.930	23.441	22.730	23.315	21.529	783,615
2023-07-28	23.760	23.910	22.990	23.160	21.386	859,952
2023-07-27	23.290	24.460	23.230	23.510	21.709	3,229,137
2023-07-26	21.430	21.890	21.430	21.761	20.095	631,709
2023-07-25	21.810	21.970	21.440	21.597	19.943	1,947,462
2023-07-24	22.050	22.200	21.530	21.761	20.094	811,784
2023-07-21	21.880	22.150	21.740	21.943	20.262	2,062,098
2023-07-20	21.650	21.930	21.625	21.690	20.029	889,544
2023-07-19	21.640	21.860	21.510	21.790	20.121	296,798
2023-07-18	21.140	21.990	21.050	21.697	20.035	849,442
2023-07-17	21.170	21.270	21.030	21.183	19.561	207,834
2023-07-14	21.300	21.400	21.250	21.298	19.666	245,644
2023-07-13	20.910	21.460	20.910	21.362	19.726	2,213,568
2023-07-12	20.830	21.063	20.700	20.989	19.381	628,485
2023-07-11	20.800	20.810	20.520	20.673	19.089	354,148
2023-07-10	20.610	20.750	20.510	20.719	19.132	183,022
2023-07-07	20.600	20.810	20.420	20.677	19.093	206,638
2023-07-06	20.680	20.790	20.430	20.563	18.988	1,042,351
2023-07-05	20.620	20.742	20.470	20.648	19.066	797,524
2023-07-04	20.670	20.800	20.570	20.742	19.153	1,236,857
2023-07-03	20.370	20.592	20.300	20.455	18.889	323,974
2023-06-30	20.570	20.600	20.346	20.410	18.847	524,051
2023-06-29	20.300	20.660	20.230	20.476	18.908	1,276,397
2023-06-28	19.565	20.050	19.565	19.899	18.374	3,825,779
2023-06-27	19.425	19.585	19.250	19.358	17.875	2,736,238
2023-06-26	19.275	19.425	19.245	19.335	17.854	1,060,591
2023-06-23	19.345	19.520	19.230	19.371	17.887	208,816
2023-06-22	19.105	19.350	18.950	19.124	17.659	530,483
2023-06-21	19.315	19.475	19.100	19.114	17.650	762,055
2023-06-20	19.715	19.715	19.375	19.576	18.077	465,792
2023-06-19	20.160	20.167	19.775	19.838	18.319	1,107,985
2023-06-16	20.240	20.420	20.040	20.164	18.620	1,286,192
2023-06-15	20.090	20.190	19.985	20.115	18.574	1,016,306
2023-06-14	19.725	20.200	19.695	20.060	18.523	1,297,672
2023-06-13	19.480	19.910	19.345	19.643	18.138	1,421,792
2023-06-12	19.420	19.645	19.330	19.424	17.936	1,916,462
2023-06-09	19.165	19.422	19.055	19.201	17.730	553,494
2023-06-08	19.005	19.175	18.950	19.070	17.610	11,454,930
2023-06-07	19.020	19.200	18.910	18.990	17.535	4,549,878
2023-06-06	18.605	19.055	18.510	19.001	17.545	1,679,570
2023-06-05	19.050	19.050	18.658	18.785	17.346	1,935,906
2023-06-02	18.840	19.032	18.840	18.955	17.503	5,182,343
2023-06-01	18.655	18.735	18.450	18.686	17.255	6,927,625
2023-05-31	18.535	18.710	18.335	18.448	17.035	5,706,582
2023-05-30	18.855	18.925	18.600	18.708	17.275	1,861,700
2023-05-26	18.885	18.900	18.695	18.762	17.325	3,726,061
2023-05-25	19.065	19.065	18.700	18.799	17.359	12,779,200
2023-05-24	19.095	19.170	18.850	19.123	17.658	5,876,411
2023-05-23	19.015	19.455	18.885	19.242	17.768	11,703,550
2023-05-22	19.070	19.190	18.955	19.105	17.641	2,854,931
2023-05-19	19.060	19.233	19.025	19.042	17.583	262,987
2023-05-18	19.090	19.090	18.905	18.990	17.535	597,262
2023-05-17	18.520	19.085	18.520	18.690	17.258	1,839,074
2023-05-16	18.550	18.575	18.395	18.496	17.080	510,591
2023-05-15	18.435	18.500	18.290	18.498	17.081	676,948

← NewerPage 14 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.