Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	18.855	18.955	18.525	18.543	16.873	2,886,411
2023-05-11	18.720	18.935	18.715	18.785	17.094	12,052,830
2023-05-10	18.845	18.880	18.605	18.738	17.051	10,469,530
2023-05-09	19.250	19.295	18.815	18.874	17.175	16,770,830
2023-05-05	18.995	19.200	18.858	19.130	17.407	779,956
2023-05-04	18.930	19.025	18.655	18.930	17.225	486,027
2023-05-03	19.475	19.475	19.060	19.188	17.460	439,594
2023-05-02	19.655	19.750	19.420	19.526	17.767	1,611,638
2023-04-28	19.600	19.927	19.410	19.575	17.813	401,539
2023-04-27	20.610	20.640	19.440	19.795	18.012	1,637,184
2023-04-26	20.990	21.122	20.800	21.023	19.130	751,413
2023-04-25	20.950	21.260	20.890	21.008	19.116	3,432,165
2023-04-24	20.670	21.040	20.580	20.902	19.020	647,599
2023-04-21	20.920	21.010	20.620	20.906	19.024	836,961
2023-04-20	20.970	21.010	20.850	20.933	19.048	249,933
2023-04-19	20.860	21.010	20.740	20.881	19.000	360,474
2023-04-18	20.950	21.110	20.820	20.981	19.092	1,214,737
2023-04-17	21.080	21.120	20.750	20.872	18.992	569,687
2023-04-14	20.890	21.340	20.820	21.160	19.255	438,441
2023-04-13	21.870	22.220	20.880	21.583	19.640	1,402,900
2023-04-12	21.850	22.320	21.850	21.941	19.966	291,783
2023-04-11	21.510	21.830	21.320	21.673	19.721	331,319
2023-04-06	21.780	21.920	20.910	21.414	19.485	609,324
2023-04-05	23.260	23.260	22.660	22.766	20.716	2,295,907
2023-04-04	23.110	23.380	23.110	23.284	21.187	466,213
2023-04-03	23.250	23.347	23.080	23.195	21.107	629,571
2023-03-31	23.280	23.425	23.035	23.279	21.183	513,492
2023-03-30	23.190	23.360	23.110	23.186	21.098	761,833
2023-03-29	22.695	23.105	22.690	22.938	20.872	356,271
2023-03-28	22.725	22.800	22.390	22.627	20.589	661,189
2023-03-27	22.780	22.980	22.670	22.785	20.733	298,734
2023-03-24	22.765	22.905	22.591	22.763	20.714	750,125
2023-03-23	22.035	22.835	22.035	22.685	20.642	495,905
2023-03-22	22.260	22.325	22.140	22.239	20.236	202,214
2023-03-21	22.070	22.330	22.070	22.295	20.288	619,973
2023-03-20	21.305	22.055	21.290	21.810	19.846	2,105,573
2023-03-17	21.840	21.840	21.245	21.375	19.450	251,567
2023-03-16	21.415	21.675	21.080	21.182	19.275	345,740
2023-03-15	21.475	21.518	20.880	21.080	19.182	404,910
2023-03-14	21.325	21.680	21.190	21.436	19.506	407,290
2023-03-13	21.695	21.695	21.110	21.280	19.364	324,355
2023-03-10	21.625	21.805	21.434	21.671	19.719	654,166
2023-03-09	22.015	22.177	21.980	22.015	20.033	591,693
2023-03-08	22.145	22.330	22.000	22.179	20.182	208,867
2023-03-07	22.140	22.436	22.030	22.253	20.249	245,412
2023-03-06	22.050	22.202	21.935	22.021	20.038	223,062
2023-03-03	21.460	21.940	21.085	21.301	19.383	1,079,612
2023-03-02	22.305	22.335	22.165	22.289	20.282	449,741
2023-03-01	22.350	22.675	22.320	22.541	20.512	2,576,540
2023-02-28	22.405	22.540	22.220	22.376	20.362	1,380,585
2023-02-27	22.426	22.775	22.420	22.675	20.633	355,901
2023-02-24	22.625	22.700	22.240	22.310	20.301	1,823,610
2023-02-23	22.420	22.675	22.380	22.529	20.500	2,126,785
2023-02-22	22.155	22.360	22.040	22.291	20.284	364,687
2023-02-21	22.515	22.515	22.000	22.268	20.263	247,451
2023-02-20	22.560	22.615	22.425	22.528	20.500	209,438
2023-02-17	22.430	22.635	22.265	22.523	20.495	336,484
2023-02-16	22.895	22.945	22.455	22.840	20.784	1,703,372
2023-02-15	22.745	22.860	22.615	22.780	20.728	499,907
2023-02-14	22.935	23.020	22.660	22.730	20.684	2,298,843

← NewerPage 15 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.