Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	20.440	20.550	20.240	20.392	18.332	183,380
2022-05-25	20.260	20.420	19.972	20.329	18.275	792,277
2022-05-24	20.595	20.595	20.209	20.332	18.278	300,297
2022-05-23	20.445	20.848	20.325	20.686	18.596	637,616
2022-05-20	20.000	20.510	20.000	20.375	18.317	1,286,347
2022-05-19	19.914	20.045	19.878	19.946	17.931	739,939
2022-05-18	20.130	20.470	19.970	20.000	17.979	4,824,389
2022-05-17	20.325	20.510	20.115	20.346	18.291	1,745,106
2022-05-16	20.205	20.295	20.025	20.136	18.102	363,042
2022-05-13	20.325	20.410	20.110	20.347	18.112	2,916,433
2022-05-12	19.350	20.120	19.160	19.522	17.377	856,885
2022-05-11	19.722	19.722	19.134	19.560	17.411	484,781
2022-05-10	19.858	20.095	19.500	19.690	17.526	3,497,772
2022-05-09	20.761	20.761	19.752	20.132	17.920	666,049
2022-05-06	22.053	22.606	20.494	20.817	18.530	649,663
2022-05-05	22.965	23.115	21.340	21.465	19.107	3,897,565
2022-05-04	22.400	23.030	22.305	22.594	20.111	6,767,860
2022-05-03	21.920	22.675	21.855	22.401	19.940	23,421,881
2022-04-29	22.105	22.350	21.955	22.216	19.775	9,130,647
2022-04-28	22.395	22.435	21.566	21.732	19.344	2,650,162
2022-04-27	22.600	22.825	22.000	22.190	19.752	6,943,365
2022-04-26	23.495	23.580	22.610	22.880	20.366	1,607,888
2022-04-25	22.840	23.505	22.735	23.409	20.837	1,063,912
2022-04-22	23.820	24.085	23.588	23.624	21.029	4,707,861
2022-04-21	23.790	24.200	23.775	24.036	21.396	7,432,263
2022-04-20	24.670	24.670	23.800	23.911	21.284	1,424,970
2022-04-19	24.855	24.880	24.000	24.460	21.773	241,101
2022-04-14	24.975	25.074	24.635	24.961	22.219	12,866,380
2022-04-13	23.935	24.610	23.845	24.443	21.757	2,821,252
2022-04-12	23.515	24.060	23.335	23.995	21.359	2,324,002
2022-04-11	23.555	23.685	23.525	23.607	21.013	2,997,301
2022-04-08	24.395	24.395	23.555	23.857	21.236	1,572,813
2022-04-07	23.635	25.000	23.500	24.298	21.629	3,257,832
2022-04-06	24.370	24.470	23.310	23.824	21.206	5,118,741
2022-04-05	24.715	25.065	24.295	24.450	21.764	925,094
2022-04-04	24.100	24.570	23.765	24.100	21.452	1,019,303
2022-04-01	24.190	24.655	23.840	24.104	21.455	1,005,590
2022-03-31	23.990	24.385	23.985	24.201	21.542	4,336,403
2022-03-30	23.715	23.905	23.380	23.769	21.157	1,046,054
2022-03-29	23.940	23.945	23.595	23.700	21.096	12,967,670
2022-03-28	23.695	23.895	23.290	23.391	20.821	2,844,053
2022-03-25	23.120	23.675	23.100	23.438	20.863	2,164,466
2022-03-24	22.877	23.166	22.720	23.089	20.552	3,167,958
2022-03-23	23.150	23.150	22.665	22.827	20.319	1,451,065
2022-03-22	22.640	23.085	22.365	22.975	20.451	2,421,343
2022-03-21	22.530	22.760	22.399	22.599	20.116	2,159,532
2022-03-18	22.575	22.795	22.125	22.692	20.199	636,301
2022-03-17	22.135	22.190	21.929	22.190	19.752	1,868,559
2022-03-16	21.000	22.140	21.000	21.440	19.085	853,409
2022-03-15	20.665	21.260	20.615	20.883	18.589	4,681,251
2022-03-14	20.780	21.075	20.464	20.769	18.487	441,601
2022-03-11	19.790	20.635	19.630	20.101	17.893	831,549
2022-03-10	19.396	19.724	19.300	19.439	17.303	1,161,941
2022-03-09	18.746	19.484	18.678	19.237	17.123	2,857,024
2022-03-08	18.550	18.550	17.740	17.990	16.013	5,908,332
2022-03-07	17.824	19.102	17.615	18.402	16.380	2,519,381
2022-03-04	19.598	19.598	17.824	18.200	16.200	2,167,982
2022-03-03	20.219	20.219	19.362	19.448	17.311	3,273,337
2022-03-02	19.498	20.280	19.472	20.015	17.816	514,256
2022-03-01	19.758	20.330	19.682	19.682	17.520	669,214

← NewerPage 19 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.