Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	18.870	20.336	18.870	20.299	18.069	971,271
2022-02-25	19.754	19.818	19.172	19.172	17.066	607,269
2022-02-24	18.920	19.574	18.794	19.245	17.130	3,907,774
2022-02-23	19.800	20.290	19.742	19.975	17.781	675,192
2022-02-22	19.408	19.846	19.408	19.679	17.517	468,461
2022-02-21	19.926	20.010	19.500	19.762	17.591	286,601
2022-02-18	20.330	20.410	19.764	20.172	17.956	988,073
2022-02-17	20.647	20.647	20.346	20.357	18.120	358,375
2022-02-16	20.900	20.900	20.435	20.566	18.306	297,871
2022-02-15	20.875	20.950	20.720	20.805	18.519	353,091
2022-02-14	20.680	21.000	20.370	20.647	18.378	1,398,673
2022-02-11	21.300	21.300	20.875	21.004	18.696	1,497,217
2022-02-10	21.545	21.800	21.424	21.591	19.219	637,112
2022-02-09	21.140	21.608	21.140	21.293	18.954	3,385,772
2022-02-08	21.055	21.985	21.055	21.470	19.111	3,438,143
2022-02-07	21.130	21.310	20.920	21.095	18.777	2,234,218
2022-02-04	22.000	22.000	20.870	21.117	18.796	1,927,014
2022-02-03	22.015	22.735	21.810	21.996	19.580	1,819,982
2022-02-02	23.208	23.208	22.950	22.974	20.450	2,071,510
2022-02-01	22.040	22.970	22.040	22.884	20.370	1,259,009
2022-01-31	21.900	22.000	21.762	21.842	19.442	429,283
2022-01-28	21.995	22.000	20.840	21.354	19.008	6,525,952
2022-01-27	21.435	22.000	21.435	21.849	19.448	820,978
2022-01-26	20.975	22.020	20.910	21.314	18.972	1,673,288
2022-01-25	21.130	21.290	20.705	20.810	18.523	2,937,152
2022-01-24	22.215	22.215	20.910	21.063	18.749	3,913,539
2022-01-21	22.660	22.813	22.452	22.657	20.168	317,835
2022-01-20	22.060	23.030	21.915	22.691	20.198	12,607,810
2022-01-19	22.445	22.479	21.688	21.872	19.469	2,801,291
2022-01-18	23.275	23.365	22.220	22.530	20.054	5,560,392
2022-01-17	23.680	23.720	23.355	23.522	20.937	985,088
2022-01-14	23.930	24.175	23.480	23.775	21.163	277,633
2022-01-13	23.910	24.175	23.810	24.002	21.365	2,448,798
2022-01-12	23.395	24.045	23.395	23.763	21.152	10,740,040
2022-01-11	23.230	23.287	22.989	23.225	20.673	11,353,920
2022-01-10	23.730	23.740	22.914	23.104	20.565	1,796,702
2022-01-07	23.580	23.715	23.365	23.537	20.951	135,095
2022-01-06	24.180	24.180	23.160	23.474	20.895	486,080
2022-01-05	24.745	24.975	24.475	24.764	22.043	267,111
2022-01-04	24.905	24.927	24.565	24.811	22.085	257,421
2021-12-31	25.120	25.150	24.805	24.914	22.176	1,982,111
2021-12-30	24.855	25.150	24.855	25.038	22.287	86,562
2021-12-29	25.175	25.175	24.745	24.850	22.120	377,442
2021-12-24	24.480	24.511	24.320	24.511	21.818	21,725
2021-12-23	24.365	24.515	24.163	24.490	21.799	916,236
2021-12-22	24.485	24.550	24.365	24.421	21.738	1,189,224
2021-12-21	24.580	24.690	24.357	24.570	21.870	731,037
2021-12-20	24.000	24.909	24.000	24.634	21.927	1,624,731
2021-12-17	23.910	24.809	23.900	24.303	21.633	9,407,859
2021-12-16	24.495	24.507	23.485	23.802	21.187	1,190,058
2021-12-15	24.015	24.355	23.780	24.156	21.502	612,915
2021-12-14	24.640	24.745	24.368	24.617	21.912	403,741
2021-12-13	25.120	25.215	24.630	24.878	22.145	2,009,225
2021-12-10	25.058	25.265	24.800	25.125	22.365	1,708,438
2021-12-09	25.180	25.270	25.055	25.171	22.406	1,150,084
2021-12-08	25.560	25.655	25.123	25.281	22.503	685,967
2021-12-07	25.200	26.066	25.200	26.066	23.202	902,618
2021-12-06	24.830	25.190	24.827	24.951	22.209	2,435,694
2021-12-03	25.500	25.555	24.755	24.879	22.145	217,867
2021-12-02	25.700	25.700	25.141	25.259	22.484	976,584

← NewerPage 20 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.