Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-08	27.050	27.050	26.920	26.920	25.864	339,710
2025-07-07	26.870	26.870	26.870	26.870	25.816	1,476
2025-07-04	26.711	26.711	26.551	26.551	25.509	329
2025-07-02	26.679	26.830	26.679	26.830	25.778	2,001,312
2025-07-01	26.900	26.920	26.900	26.920	25.864	3,450
2025-06-30	27.480	27.560	27.480	27.480	26.402	6,676,218
2025-06-27	27.320	27.320	27.320	27.320	26.248	24,891
2025-06-26	26.810	26.810	26.810	26.810	25.758	5,368
2025-06-25	26.960	26.960	26.480	26.721	25.673	525,031
2025-06-24	27.350	27.360	27.350	27.360	26.287	2,982
2025-06-23	26.700	26.940	26.630	26.630	25.585	153,788
2025-06-20	26.611	26.611	26.611	26.611	25.567	3,651
2025-06-18	26.679	26.750	26.679	26.715	25.667	11,758
2025-06-17	26.515	26.850	26.280	26.850	25.797	217,794
2025-06-12	27.800	27.800	27.800	27.800	26.709	806
2025-06-11	27.660	27.670	27.660	27.670	26.585	6,733
2025-06-10	27.565	27.661	27.565	27.661	26.576	803
2025-06-09	27.480	27.541	27.470	27.470	26.392	268,945
2025-06-06	27.420	27.420	27.349	27.349	26.276	549
2025-06-05	27.340	27.410	27.120	27.120	26.056	507,824
2025-06-04	26.990	27.430	26.981	27.430	26.354	92,959
2025-06-03	27.050	27.061	26.990	26.990	25.931	2,724
2025-06-02	28.030	28.030	27.660	27.660	26.575	4,973,063
2025-05-30	27.920	28.115	27.841	28.115	27.012	6,704,725
2025-05-29	27.940	28.190	27.871	27.950	26.854	4,510,722
2025-05-28	28.010	28.070	27.980	28.070	26.969	5,095,109
2025-05-27	28.391	28.391	28.100	28.100	26.998	55,342
2025-05-23	27.781	27.910	27.770	27.770	26.681	11,933
2025-05-22	27.550	27.620	27.431	27.619	26.536	679,749
2025-05-21	27.561	27.599	27.390	27.390	26.316	1,541,340
2025-05-20	27.555	27.600	27.555	27.600	26.248	28,135
2025-05-19	27.360	27.490	27.290	27.430	26.087	7,006,161
2025-05-16	27.090	27.310	27.090	27.280	25.944	6,011,516
2025-05-15	26.990	26.990	26.660	26.660	25.354	8,503,984
2025-05-14	26.810	26.990	26.360	26.500	25.202	798,754
2025-05-13	27.100	27.100	27.046	27.046	25.721	596
2025-05-12	26.931	27.080	26.801	26.959	25.639	130,118
2025-05-09	26.851	26.960	26.851	26.880	25.563	956
2025-05-08	27.050	27.090	26.750	26.750	25.439	16,055
2025-05-07	26.820	26.820	26.130	26.740	25.430	288,736
2025-05-06	25.990	25.990	25.990	25.990	24.717	536
2025-05-02	25.950	25.950	25.749	25.901	24.632	3,104
2025-04-30	26.420	26.420	25.850	25.850	24.584	127,731
2025-04-29	25.350	25.350	24.929	24.929	23.708	178,553
2025-04-28	25.200	25.200	25.070	25.070	23.842	10,452
2025-04-25	24.900	24.900	24.900	24.900	23.681	9,100
2025-04-24	24.740	24.849	24.730	24.730	23.519	428,113
2025-04-23	24.801	24.850	24.600	24.600	23.395	575,597
2025-04-22	23.911	24.480	23.890	24.480	23.281	18,707
2025-04-17	23.920	24.100	23.920	24.040	22.863	564,055
2025-04-16	23.790	23.850	23.790	23.850	22.681	11,585
2025-04-15	23.910	24.080	23.840	24.080	22.901	10,413
2025-04-14	23.291	23.430	23.291	23.390	22.244	12,103
2025-04-11	23.131	23.320	23.131	23.320	22.177	949
2025-04-10	23.480	23.480	23.480	23.480	22.330	386
2025-04-09	22.968	23.091	22.968	23.091	21.960	5,502
2025-04-08	23.070	23.220	23.021	23.199	22.063	58,063
2025-04-07	23.362	23.488	23.040	23.079	21.948	128,033
2025-04-04	24.390	24.390	23.491	23.509	22.358	4,744
2025-04-03	24.521	24.539	24.341	24.380	23.186	40,329

← NewerPage 6 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.