Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	19.939	19.985	19.791	19.791	19.197	11,806
2026-04-21	20.291	20.320	20.291	20.320	19.710	1,401
2026-04-20	20.440	20.440	20.440	20.440	19.826	48,305
2026-04-17	20.699	20.699	20.665	20.665	20.045	320,933
2026-04-16	20.371	20.371	20.371	20.371	19.759	209
2026-04-15	19.935	20.060	19.815	20.020	19.419	35,528
2026-04-13	19.478	19.488	19.276	19.395	18.813	200,957
2026-04-10	18.755	19.425	18.755	19.425	18.842	1,705,408
2026-04-09	19.680	19.680	19.575	19.575	18.987	1,902
2026-04-08	19.550	19.825	19.550	19.825	19.230	13,697
2026-04-07	19.301	21.250	19.033	21.250	20.612	384,377
2026-04-02	16.964	16.964	16.964	16.964	16.455	219
2026-04-01	16.995	16.995	16.610	16.851	16.345	423,832
2026-03-31	16.180	16.635	16.110	16.635	16.136	584,575
2026-03-30	15.595	16.200	15.595	16.173	15.687	7,320
2026-03-27	15.550	15.655	15.500	15.555	15.088	30,439
2026-03-26	15.740	15.830	15.575	15.575	15.108	11,246
2026-03-25	15.580	15.680	15.551	15.551	15.084	2,831,678
2026-03-24	15.765	15.765	15.460	15.465	15.001	523,534
2026-03-23	15.600	16.100	15.600	15.814	15.339	29,424
2026-03-20	15.965	16.085	15.935	15.935	15.457	305,662
2026-03-19	16.524	16.540	16.200	16.200	15.713	2,845,893
2026-03-18	16.770	16.930	16.645	16.645	16.145	61,756
2026-03-17	17.695	17.695	17.376	17.376	16.854	3,363
2026-03-16	18.115	18.115	17.836	18.060	17.517	122,452
2026-03-13	17.855	17.855	17.855	17.855	17.319	2,229
2026-03-12	17.706	17.768	17.706	17.768	17.235	13,705
2026-03-11	17.551	17.759	17.551	17.759	17.226	62,716
2026-03-10	17.780	17.780	17.515	17.515	16.989	101,578
2026-03-09	17.266	17.314	17.266	17.314	16.794	113,984
2026-03-06	18.300	19.335	17.795	17.865	17.329	3,699,176
2026-03-05	19.000	19.360	18.902	19.360	18.779	62,421
2026-03-04	18.960	18.960	18.960	18.960	18.390	2,623
2026-03-03	18.900	18.900	18.646	18.646	18.086	5,153
2026-03-02	18.915	19.083	18.915	19.050	18.478	257,321
2026-02-27	18.838	19.275	18.815	19.110	18.536	865,067
2026-02-26	18.510	18.510	18.430	18.490	17.935	1,972
2026-02-25	18.650	18.694	18.585	18.591	18.033	2,371
2026-02-24	18.940	18.940	18.740	18.740	18.177	276,545
2026-02-23	19.573	19.573	19.085	19.085	18.512	228,425
2026-02-20	19.455	19.495	19.455	19.495	18.909	1,176
2026-02-19	19.350	19.840	19.350	19.840	19.244	1,136
2026-02-18	19.470	19.470	19.470	19.470	18.886	989
2026-02-17	19.160	19.440	19.160	19.440	18.856	333,899
2026-02-16	19.608	20.180	19.608	20.180	19.574	922,144
2026-02-13	19.816	19.912	19.816	19.912	19.315	634,283
2026-02-12	20.115	20.170	19.900	19.900	19.302	304,750
2026-02-11	20.026	20.190	20.026	20.099	19.496	95,844
2026-02-10	19.969	20.111	19.969	20.111	19.507	503
2026-02-09	19.503	19.720	19.495	19.720	19.128	16,197
2026-02-06	19.717	19.805	19.690	19.705	19.114	8,491
2026-02-05	19.567	19.649	19.380	19.485	18.900	4,952,058
2026-02-04	19.490	19.540	19.350	19.400	18.818	4,367,326
2026-02-03	20.250	20.250	19.605	19.605	19.016	23,789
2026-02-02	20.751	20.751	20.570	20.671	20.051	918,268
2026-01-30	20.870	20.870	20.870	20.870	20.244	206,204
2026-01-29	20.801	21.200	20.700	20.750	20.127	153,423
2026-01-28	20.501	20.640	20.501	20.640	20.020	28,561
2026-01-27	21.030	21.030	21.030	21.030	20.399	1,851,590
2026-01-26	21.247	21.247	21.241	21.241	20.603	1,383

← NewerPage 3 of 21 · 1,235 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.