Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-16	21.400	21.400	20.910	21.084	19.186	716,352
2022-11-15	21.945	21.995	21.355	21.604	19.658	520,336
2022-11-14	22.030	22.100	21.800	21.949	19.972	1,080,541
2022-11-11	21.080	21.940	21.080	21.910	19.937	254,913
2022-11-10	19.798	20.920	19.741	20.629	18.772	527,642
2022-11-09	19.820	20.240	19.672	19.984	18.185	336,260
2022-11-08	19.500	20.160	19.164	19.509	17.752	473,270
2022-11-07	19.600	19.786	19.438	19.663	17.892	393,384
2022-11-04	19.786	19.892	19.548	19.626	17.859	1,153,598
2022-11-03	19.518	20.055	19.438	19.725	17.949	3,703,745
2022-11-02	19.924	20.085	19.550	19.673	17.901	2,980,467
2022-11-01	20.025	20.220	19.670	19.947	18.151	1,515,769
2022-10-31	19.506	19.944	19.338	19.675	17.903	5,184,614
2022-10-28	19.452	19.820	19.018	19.444	17.693	1,396,151
2022-10-27	21.070	21.075	20.500	20.746	18.878	4,175,109
2022-10-26	20.870	21.085	20.615	20.844	18.967	14,783,590
2022-10-25	20.425	21.120	20.200	20.540	18.691	7,318,523
2022-10-24	19.142	19.390	18.840	18.984	17.275	514,594
2022-10-21	18.610	19.038	18.538	18.773	17.082	504,549
2022-10-20	18.706	18.896	18.517	18.709	17.024	6,144,947
2022-10-19	19.118	19.208	18.910	19.075	17.357	8,414,018
2022-10-18	19.050	19.256	18.992	19.134	17.411	167,686
2022-10-17	18.578	18.880	18.212	18.690	17.007	32,420,090
2022-10-14	18.534	18.716	18.236	18.552	16.882	804,547
2022-10-13	17.998	18.428	17.454	17.889	16.278	953,218
2022-10-12	17.278	17.788	17.184	17.585	16.002	860,665
2022-10-11	17.456	17.544	16.756	17.002	15.471	3,700,032
2022-10-10	17.500	17.934	17.500	17.584	16.001	325,611
2022-10-07	18.818	18.828	17.606	18.126	16.494	1,201,450
2022-10-06	19.220	19.350	18.848	18.850	17.153	155,658
2022-10-05	19.830	19.984	18.920	19.161	17.435	569,005
2022-10-04	19.496	20.210	19.496	19.868	17.861	4,384,238
2022-10-03	19.170	19.230	18.480	19.133	17.200	21,402,980
2022-09-30	18.808	19.464	18.784	19.249	17.304	446,155
2022-09-29	18.648	18.788	18.378	18.653	16.768	514,840
2022-09-28	18.708	18.950	18.468	18.652	16.768	5,004,800
2022-09-27	18.758	19.034	18.728	18.789	16.891	10,461,770
2022-09-26	18.434	18.812	18.398	18.648	16.764	2,611,655
2022-09-23	18.244	18.564	18.108	18.489	16.621	619,487
2022-09-22	18.014	18.516	17.952	18.261	16.416	4,573,446
2022-09-21	18.068	18.410	18.006	18.254	16.410	620,589
2022-09-20	18.518	18.660	18.170	18.174	16.338	13,546,240
2022-09-16	19.320	19.640	18.650	19.013	17.092	1,294,078
2022-09-15	19.594	19.612	19.408	19.536	17.562	438,326
2022-09-14	19.552	19.604	19.399	19.536	17.562	1,660,846
2022-09-13	19.932	20.145	19.624	19.857	17.851	446,740
2022-09-12	19.566	20.005	19.566	19.904	17.893	449,578
2022-09-09	19.574	19.710	19.316	19.636	17.652	4,038,230
2022-09-08	19.542	19.548	19.172	19.295	17.346	204,428
2022-09-07	19.020	19.264	19.020	19.174	17.237	545,216
2022-09-06	19.428	19.438	19.244	19.373	17.415	3,124,282
2022-09-05	18.932	19.406	18.932	19.251	17.306	145,939
2022-09-02	19.112	19.206	18.933	19.194	17.255	1,062,320
2022-09-01	19.638	19.638	19.034	19.152	17.217	4,185,767
2022-08-31	19.728	19.958	19.424	19.806	17.805	3,129,712
2022-08-30	20.170	20.400	19.490	19.847	17.842	242,612
2022-08-26	20.720	20.720	20.430	20.671	18.583	1,309,534
2022-08-25	20.800	20.860	20.585	20.742	18.646	3,673,119
2022-08-24	20.115	20.645	20.055	20.467	18.399	237,840
2022-08-23	20.203	20.410	20.075	20.298	18.247	1,815,406

← NewerPage 17 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.