Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	18.285	18.455	18.285	18.455	18.146	834,874
2026-07-21	18.280	18.280	18.265	18.265	17.959	267,761
2026-07-20	18.313	18.508	18.293	18.440	18.131	14,286
2026-07-17	18.290	18.350	18.290	18.350	18.043	2,330
2026-07-16	18.380	18.455	18.229	18.450	18.141	2,880,936
2026-07-15	18.290	18.538	18.146	18.405	18.097	1,274,982
2026-07-14	18.355	18.400	18.330	18.330	18.023	423,042
2026-07-13	19.000	19.000	19.000	19.000	18.682	1,334
2026-07-10	18.820	18.828	18.820	18.825	18.510	550
2026-07-09	18.750	18.750	18.750	18.750	18.436	2,100
2026-07-08	18.748	18.820	18.720	18.745	18.431	2,192,086
2026-07-07	18.855	18.855	18.826	18.826	18.511	197,535
2026-07-06	19.070	19.070	18.755	18.755	18.441	141,103
2026-07-02	18.890	19.115	18.890	19.115	18.795	203,154
2026-07-01	18.740	18.740	18.735	18.735	18.421	146
2026-06-30	18.375	18.375	18.375	18.375	18.067	593
2026-06-29	18.425	18.425	18.399	18.399	18.091	565
2026-06-26	18.260	18.260	18.168	18.251	17.945	142,719
2026-06-25	18.255	18.435	18.255	18.435	18.126	2,511,334
2026-06-24	18.310	18.310	18.310	18.310	18.004	213
2026-06-23	18.340	18.540	18.335	18.360	18.053	33,670
2026-06-22	18.645	18.645	18.165	18.645	18.333	1,960,498
2026-06-19	18.720	18.783	18.715	18.775	18.461	2,656,661
2026-06-18	18.695	18.700	18.695	18.700	18.387	1,813
2026-06-17	18.440	18.665	18.394	18.630	18.318	77,088
2026-06-16	17.995	18.345	17.995	18.345	18.038	778,019
2026-06-15	17.950	18.110	17.945	17.945	17.645	1,236,962
2026-06-12	17.845	17.860	17.763	17.763	17.465	17,031
2026-06-11	17.660	17.710	17.660	17.710	17.414	122,922
2026-06-10	18.115	18.220	17.745	17.745	17.448	2,086,456
2026-06-09	17.935	17.935	17.920	17.925	17.625	1,884
2026-06-08	18.425	18.425	18.235	18.380	18.072	1,904,606
2026-06-05	18.395	18.515	18.105	18.105	17.802	2,628,773
2026-06-04	17.990	18.460	17.950	18.266	17.961	1,050,022
2026-06-03	19.240	19.240	19.240	19.240	18.918	100,589
2026-06-02	19.475	19.475	19.195	19.195	18.874	2,750,227
2026-06-01	19.541	19.541	19.440	19.440	19.115	129
2026-05-29	19.425	19.630	19.425	19.500	19.174	17,908
2026-05-28	19.514	19.514	19.514	19.514	19.187	6,791
2026-05-27	19.830	20.180	19.721	19.721	19.390	4,589,099
2026-05-26	20.450	20.450	20.450	20.450	20.108	9,057,196
2026-05-22	20.510	20.510	20.510	20.510	20.167	60,992
2026-05-21	20.030	20.260	20.030	20.070	19.734	10,506,960
2026-05-20	20.020	20.160	20.020	20.160	19.823	14,634
2026-05-19	20.660	20.754	20.660	20.729	20.107	21,880,631
2026-05-18	20.754	20.754	20.700	20.700	20.079	136,885
2026-05-14	19.575	20.030	19.520	20.030	19.429	33,892
2026-05-13	19.575	19.575	19.544	19.544	18.958	51,932
2026-05-12	19.460	19.778	19.460	19.760	19.167	316,874
2026-05-11	19.743	19.820	19.670	19.750	19.157	1,180,977
2026-05-08	19.666	19.666	19.666	19.666	19.075	3,958
2026-05-07	19.147	19.835	19.000	19.835	19.240	1,073,973
2026-05-06	18.530	18.875	18.530	18.690	18.129	2,129,558
2026-05-05	18.315	18.486	18.168	18.486	17.931	12,454
2026-04-30	18.920	18.920	17.815	17.815	17.280	186,469
2026-04-29	19.320	19.440	19.320	19.440	18.857	337,333
2026-04-28	19.717	19.717	19.288	19.288	18.709	45,340
2026-04-27	19.730	19.775	19.730	19.775	19.181	100,833
2026-04-24	19.855	19.931	19.855	19.931	19.333	31,020
2026-04-23	20.000	20.000	19.876	19.876	19.279	4,055

← NewerPage 2 of 4 · 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.