Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	20.801	20.801	20.760	20.760	20.136	3,289
2026-01-22	20.690	20.950	20.599	20.820	20.195	217,232
2026-01-21	20.849	20.849	20.735	20.735	20.113	70,527
2026-01-20	20.950	20.950	20.810	20.810	20.185	285,956
2026-01-19	21.301	21.301	21.281	21.281	20.642	2,876
2026-01-16	21.960	21.960	21.550	21.616	20.967	6,444,604
2026-01-14	22.310	22.310	22.060	22.060	21.397	2,899
2026-01-13	22.020	22.110	22.020	22.110	21.446	54,084
2026-01-09	21.731	21.731	21.731	21.731	21.079	1,760
2026-01-08	21.421	21.421	21.421	21.421	20.778	1,612
2026-01-07	21.740	21.809	21.618	21.703	21.051	2,310
2026-01-06	22.070	22.131	22.070	22.131	21.467	1,331
2026-01-05	21.931	22.201	21.931	22.000	21.340	1,640,273
2026-01-02	22.230	22.230	22.230	22.230	21.563	15,439
2025-12-30	21.980	22.120	21.980	22.070	21.408	62,306
2025-12-29	22.060	22.060	22.060	22.060	21.398	89,683
2025-12-22	22.061	22.090	22.061	22.090	21.427	1,797,985
2025-12-19	22.100	22.100	22.100	22.100	21.437	23,009
2025-12-18	21.700	22.101	21.700	22.101	21.438	347,747
2025-12-17	21.569	21.750	21.569	21.670	21.020	320,477
2025-12-16	21.605	21.700	21.600	21.700	21.049	62,852
2025-12-15	21.940	22.020	21.800	22.020	21.359	51,494
2025-12-12	22.090	22.090	21.980	21.980	21.320	475,365
2025-12-11	21.651	21.651	21.631	21.631	20.981	4,390
2025-12-10	21.471	21.479	21.350	21.461	20.817	450,295
2025-12-05	21.640	21.850	21.640	21.850	21.194	3,427
2025-12-04	21.440	21.520	21.400	21.480	20.835	532,404
2025-12-03	21.311	21.311	21.311	21.311	20.671	2,174
2025-12-02	22.070	22.070	21.380	21.380	20.738	358,997
2025-12-01	22.211	22.211	22.211	22.211	21.544	4,116
2025-11-28	21.981	22.080	21.981	22.080	21.417	4,556
2025-11-27	21.860	22.080	21.860	22.030	21.369	154,921
2025-11-26	21.905	22.040	21.905	22.010	21.349	7,511
2025-11-25	21.970	22.099	21.890	22.052	21.391	1,165,022
2025-11-24	22.490	22.680	22.021	22.021	21.360	309,307
2025-11-21	22.131	22.442	22.131	22.442	21.768	987,989
2025-11-20	22.380	22.890	22.379	22.570	21.893	737,752
2025-11-19	22.419	23.041	21.680	23.041	22.349	863,430
2025-11-18	21.930	22.000	21.580	21.610	20.961	850,203
2025-11-17	22.140	22.300	22.121	22.280	21.611	480,030
2025-11-14	21.901	22.089	21.901	22.089	21.426	4,372
2025-11-13	22.340	22.340	22.340	22.340	21.669	363,677
2025-11-12	22.480	22.509	22.480	22.480	21.805	1,230,146
2025-11-11	22.530	22.560	22.485	22.560	21.883	422,271
2025-11-10	22.370	22.469	22.370	22.469	21.795	3,111
2025-11-07	22.230	22.390	22.230	22.331	21.660	7,178,642
2025-11-06	22.460	22.481	22.200	22.460	21.786	9,997,571
2025-11-05	22.540	22.540	22.521	22.540	21.863	116,063
2025-11-04	22.270	22.270	22.210	22.270	21.602	163,534
2025-11-03	22.939	22.939	22.931	22.931	22.243	11,522
2025-10-31	23.481	23.679	23.070	23.270	22.572	6,360
2025-10-30	22.880	23.040	22.870	22.995	22.304	532,717
2025-10-29	22.950	22.950	22.911	22.911	22.223	3,821
2025-10-28	23.470	23.470	23.300	23.320	22.620	2,136,734
2025-10-27	23.271	23.271	23.271	23.271	22.572	2,701
2025-10-24	23.899	23.899	23.718	23.811	23.096	7,228
2025-10-23	23.461	23.850	23.430	23.850	23.134	6,097
2025-10-22	23.220	23.510	23.211	23.510	22.804	23,500
2025-10-21	23.400	23.400	23.230	23.400	22.698	316,950
2025-10-20	23.531	23.531	23.220	23.290	22.591	7,641

← NewerPage 4 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.