Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	20.203	20.410	20.075	20.298	18.247	1,815,406
2022-08-22	20.710	21.296	20.275	20.406	18.344	195,784
2022-08-19	21.040	21.185	20.840	21.035	18.910	419,700
2022-08-18	21.345	21.400	21.240	21.310	19.157	451,582
2022-08-17	21.335	21.470	21.335	21.422	19.258	201,506
2022-08-16	21.480	21.755	21.375	21.426	19.261	3,197,758
2022-08-15	21.575	21.640	21.466	21.640	19.454	348,780
2022-08-12	21.370	21.440	21.340	21.409	19.246	240,890
2022-08-11	21.535	21.545	21.280	21.408	19.245	648,516
2022-08-10	21.150	21.315	21.055	21.194	19.052	259,151
2022-08-09	21.395	21.430	21.130	21.292	19.141	703,858
2022-08-08	21.515	21.615	21.425	21.455	19.287	188,408
2022-08-05	21.870	21.870	21.450	21.526	19.351	237,493
2022-08-04	22.425	22.425	21.875	22.096	19.864	2,265,312
2022-08-03	22.195	22.435	22.084	22.372	20.112	2,173,408
2022-08-02	22.330	22.330	22.010	22.181	19.940	461,902
2022-08-01	21.965	22.275	21.965	22.124	19.889	146,190
2022-07-29	21.910	22.435	21.760	22.059	19.831	395,448
2022-07-28	21.495	22.010	21.140	21.725	19.530	4,091,469
2022-07-27	21.580	21.990	21.435	21.770	19.571	1,108,225
2022-07-26	21.640	21.757	21.295	21.431	19.266	1,293,626
2022-07-25	21.295	21.590	21.210	21.447	19.280	3,205,252
2022-07-22	21.435	21.665	21.390	21.492	19.320	1,199,750
2022-07-21	21.440	21.585	21.165	21.422	19.257	413,887
2022-07-20	20.975	21.525	20.870	21.293	19.141	249,778
2022-07-19	21.015	21.700	20.990	21.524	19.350	1,379,812
2022-07-18	21.075	21.225	20.809	20.947	18.831	586,583
2022-07-15	20.590	21.295	20.590	20.980	18.860	1,015,561
2022-07-14	21.190	21.190	20.390	20.687	18.597	1,097,321
2022-07-13	20.855	20.911	20.060	20.911	18.798	430,272
2022-07-12	20.560	21.225	20.541	20.877	18.768	856,327
2022-07-11	20.545	20.975	20.545	20.751	18.655	611,419
2022-07-08	20.410	20.935	20.410	20.782	18.682	234,221
2022-07-07	20.265	20.445	20.122	20.323	18.270	333,190
2022-07-06	19.814	20.360	19.800	19.802	17.801	341,366
2022-07-05	19.606	19.836	19.138	19.610	17.629	4,837,915
2022-07-04	19.132	19.280	19.024	19.178	17.241	241,181
2022-07-01	19.206	19.540	18.900	19.120	17.188	170,622
2022-06-30	19.368	19.470	18.916	19.176	17.239	1,433,805
2022-06-29	19.960	20.075	19.480	19.661	17.675	513,505
2022-06-28	20.180	20.560	20.035	20.185	18.146	381,464
2022-06-27	20.120	20.790	20.000	20.540	18.465	11,648,790
2022-06-24	18.300	20.000	18.300	20.000	17.979	2,006,378
2022-06-23	18.542	18.858	18.182	18.306	16.456	4,078,490
2022-06-22	18.754	18.762	18.494	18.617	16.736	3,398,198
2022-06-21	19.142	19.510	18.858	19.090	17.161	168,214
2022-06-20	18.820	18.820	18.557	18.680	16.793	190,626
2022-06-17	18.296	19.040	18.296	18.794	16.895	1,436,846
2022-06-16	20.002	20.002	17.916	19.484	17.516	1,287,287
2022-06-15	20.015	20.135	19.815	19.951	17.935	532,772
2022-06-14	19.947	20.010	19.648	19.743	17.749	368,478
2022-06-13	20.145	20.290	19.684	19.891	17.881	283,976
2022-06-10	20.695	21.106	20.580	20.650	18.564	8,535,493
2022-06-09	21.210	21.215	20.975	21.077	18.948	4,056,388
2022-06-08	21.170	21.265	20.815	21.155	19.018	5,730,264
2022-06-07	21.340	21.340	20.810	20.986	18.866	1,194,313
2022-06-06	21.500	21.680	21.425	21.528	19.353	760,316
2022-06-01	21.115	21.410	20.860	21.124	18.990	1,074,667
2022-05-31	20.895	21.255	20.725	20.892	18.782	2,013,294
2022-05-30	21.030	21.650	20.950	21.365	19.206	1,067,069

← NewerPage 18 of 21 · 1,236 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.