Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	22.400	22.837	22.310	22.773	20.722	247,017
2023-02-10	22.675	22.810	22.095	22.350	20.337	586,575
2023-02-09	23.185	23.330	22.960	23.073	20.995	787,842
2023-02-08	23.075	23.390	22.960	23.074	20.996	614,857
2023-02-07	23.460	23.475	22.995	23.151	21.067	409,228
2023-02-06	23.835	23.955	23.540	23.652	21.522	342,048
2023-02-03	23.525	23.985	23.390	23.888	21.737	466,828
2023-02-02	23.300	23.820	23.230	23.558	21.437	623,636
2023-02-01	23.345	23.450	23.085	23.208	21.119	418,108
2023-01-31	23.340	23.470	22.920	23.383	21.277	1,843,077
2023-01-30	23.130	23.710	23.115	23.635	21.507	573,990
2023-01-27	23.325	23.480	23.275	23.280	21.184	220,910
2023-01-26	23.300	23.490	23.240	23.391	21.285	464,283
2023-01-25	23.410	23.465	22.705	23.137	21.054	321,860
2023-01-24	23.605	23.610	23.395	23.440	21.329	737,489
2023-01-23	23.600	23.700	23.375	23.482	21.368	268,962
2023-01-20	23.245	23.670	23.245	23.517	21.400	380,486
2023-01-19	23.015	23.130	22.805	22.880	20.820	518,676
2023-01-18	23.580	23.650	22.910	23.120	21.038	5,809,498
2023-01-17	23.360	23.485	23.065	23.188	21.100	238,649
2023-01-16	22.810	23.435	22.705	23.256	21.162	328,100
2023-01-13	23.580	23.705	22.900	23.270	21.174	1,380,455
2023-01-12	24.045	24.115	23.515	23.850	21.703	396,045
2023-01-11	23.770	24.070	23.725	23.744	21.606	226,699
2023-01-10	23.540	23.630	23.375	23.515	21.398	156,327
2023-01-09	23.565	23.710	23.285	23.506	21.390	418,916
2023-01-06	23.560	23.630	23.370	23.505	21.388	307,427
2023-01-05	23.470	23.810	23.435	23.601	21.476	492,705
2023-01-04	23.250	23.660	23.250	23.491	21.376	195,750
2023-01-03	22.920	23.325	22.920	23.211	21.121	254,374
2022-12-30	22.740	22.770	22.490	22.577	20.544	114,334
2022-12-29	22.545	22.925	22.445	22.729	20.683	639,497
2022-12-28	22.530	22.655	22.425	22.552	20.521	88,904
2022-12-23	22.220	22.505	22.210	22.333	20.322	166,422
2022-12-22	22.610	22.755	22.210	22.501	20.475	186,632
2022-12-21	22.510	22.646	22.350	22.491	20.466	406,421
2022-12-20	22.450	22.685	22.155	22.379	20.364	264,639
2022-12-19	22.220	22.350	22.075	22.228	20.226	281,736
2022-12-16	22.180	22.425	22.040	22.230	20.228	347,902
2022-12-15	23.130	23.320	22.325	22.655	20.615	507,326
2022-12-14	23.040	23.310	23.040	23.285	21.189	2,636,941
2022-12-13	23.070	23.705	22.850	23.194	21.106	475,846
2022-12-12	22.795	23.110	22.625	23.066	20.989	643,726
2022-12-09	22.595	22.745	22.485	22.646	20.607	238,211
2022-12-08	22.890	23.250	22.588	23.055	20.979	219,395
2022-12-07	22.435	22.990	22.400	22.643	20.604	251,260
2022-12-06	22.820	23.025	22.730	22.868	20.809	3,103,937
2022-12-05	22.740	23.040	22.630	22.858	20.800	1,987,830
2022-12-02	22.490	22.920	22.435	22.693	20.650	239,098
2022-12-01	22.635	22.635	22.240	22.425	20.406	2,670,229
2022-11-30	22.280	22.565	22.140	22.470	20.447	2,852,648
2022-11-29	22.315	22.405	22.230	22.279	20.273	277,228
2022-11-28	22.235	22.475	22.155	22.288	20.282	519,770
2022-11-25	22.150	22.550	22.150	22.428	20.408	984,086
2022-11-24	22.060	22.455	21.905	22.274	20.269	1,129,794
2022-11-23	21.585	21.700	21.455	21.564	19.622	974,026
2022-11-22	20.815	21.545	20.720	21.401	19.474	502,792
2022-11-21	20.720	21.050	20.580	20.884	19.004	512,993
2022-11-18	20.765	20.845	20.630	20.786	18.914	271,195
2022-11-17	21.110	21.140	20.620	20.764	18.894	2,721,249

← NewerPage 16 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.