Universal Music Group N.V. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	25.496	26.174	25.405	26.090	23.224	1,193,348
2021-11-30	25.065	25.440	25.055	25.321	22.539	1,090,057
2021-11-29	25.550	25.550	24.945	25.143	22.380	232,561
2021-11-26	24.685	25.503	24.685	24.992	22.246	804,523
2021-11-25	25.265	25.670	25.265	25.571	22.761	488,550
2021-11-24	24.820	25.025	24.420	24.593	21.891	1,719,763
2021-11-23	24.685	24.895	24.641	24.700	21.987	1,294,704
2021-11-22	25.005	25.090	24.890	24.988	22.242	529,665
2021-11-19	25.050	25.270	24.890	25.051	22.299	2,727,274
2021-11-18	26.180	26.239	25.377	25.529	22.725	393,430
2021-11-17	26.340	26.490	26.000	26.229	23.348	246,790
2021-11-16	26.680	26.700	26.100	26.165	23.291	944,236
2021-11-15	27.200	27.200	26.750	26.943	23.983	597,531
2021-11-12	27.730	27.929	27.298	27.716	24.671	111,754
2021-11-11	27.490	27.760	27.346	27.602	24.569	368,333
2021-11-10	26.605	27.502	26.505	27.119	24.140	6,651,766
2021-11-09	25.895	26.460	25.797	26.279	23.392	402,406
2021-11-08	25.950	25.950	25.703	25.783	22.950	2,716,958
2021-11-05	25.880	26.150	25.699	25.986	23.131	5,427,937
2021-11-04	25.150	25.858	25.050	25.622	22.807	3,273,723
2021-11-03	24.795	25.020	24.795	24.981	22.237	136,334
2021-11-02	24.970	24.970	24.680	24.822	22.095	795,225
2021-11-01	25.010	25.430	24.950	25.000	22.253	335,648
2021-10-29	25.135	25.146	24.830	25.127	22.366	811,596
2021-10-28	25.755	25.755	24.735	24.838	22.109	31,468
2021-10-27	25.095	25.200	24.995	25.124	22.363	335,372
2021-10-26	25.010	25.235	24.979	25.094	22.336	428,936
2021-10-25	25.015	25.485	24.795	25.076	22.321	484,363

← NewerPage 21 of 21 · 1,228 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.