Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-02	25.080	25.080	24.740	24.740	23.528	501,610
2025-04-01	25.591	25.600	25.151	25.230	23.994	7,466
2025-03-31	25.500	25.500	25.431	25.431	24.186	4,213
2025-03-28	25.741	25.919	25.590	25.919	24.650	206,862
2025-03-27	25.460	25.610	25.440	25.610	24.355	11,617
2025-03-26	25.670	25.800	25.569	25.579	24.326	1,209,516
2025-03-25	25.499	25.789	25.499	25.680	24.422	31,357
2025-03-24	25.671	25.691	25.565	25.610	24.356	341,819
2025-03-21	25.439	25.470	25.439	25.470	24.223	10,261
2025-03-20	25.290	25.640	25.251	25.490	24.242	805,065
2025-03-19	25.671	25.681	25.600	25.600	24.346	1,679,211
2025-03-18	25.860	25.860	25.280	25.480	24.232	5,665
2025-03-17	25.860	25.860	25.730	25.840	24.574	407,484
2025-03-14	25.553	25.831	25.400	25.660	24.403	10,434
2025-03-13	27.950	27.950	27.871	27.941	26.572	4,118
2025-03-12	27.040	27.291	26.851	27.261	25.925	3,844
2025-03-11	26.850	27.410	26.751	27.410	26.068	80,801
2025-03-10	27.321	27.321	27.150	27.150	25.820	1,029
2025-03-07	27.239	27.951	27.000	27.127	25.798	692,139
2025-03-06	25.940	26.001	25.550	26.001	24.728	8,279
2025-03-05	26.239	26.239	25.830	25.830	24.564	106,422
2025-03-04	26.661	26.661	26.070	26.070	24.793	370,963
2025-03-03	26.961	26.961	26.683	26.683	25.376	209,994
2025-02-28	26.981	27.019	26.951	27.019	25.696	1,584
2025-02-27	27.159	27.159	27.101	27.111	25.783	2,658
2025-02-26	27.730	27.900	27.669	27.669	26.314	84,553
2025-02-25	28.121	28.121	27.861	27.901	26.534	2,365
2025-02-24	28.010	28.389	28.010	28.200	26.819	11,092
2025-02-21	28.260	28.260	28.196	28.196	26.815	9,497
2025-02-20	28.201	28.260	28.150	28.150	26.771	733,423
2025-02-19	28.440	28.520	28.109	28.109	26.732	226,857
2025-02-18	28.900	29.140	28.890	28.890	27.475	6,870
2025-02-17	28.637	28.760	28.531	28.760	27.351	7,701
2025-02-14	28.739	28.739	28.739	28.739	27.331	510
2025-02-13	28.367	28.631	28.367	28.521	27.124	5,920
2025-02-12	28.010	28.440	28.001	28.440	27.047	6,435
2025-02-11	28.011	28.011	27.691	27.881	26.515	4,886
2025-02-10	27.211	27.421	27.120	27.381	26.040	102,811
2025-02-07	26.591	26.950	26.591	26.910	25.592	150,498
2025-02-06	26.783	26.783	26.029	26.471	25.174	5,524
2025-02-05	26.781	27.010	26.781	27.010	25.687	4,277
2025-02-04	26.909	27.099	26.909	27.090	25.764	7,385
2025-02-03	26.609	27.020	26.609	26.990	25.668	1,907
2025-01-31	26.840	27.080	26.740	26.986	25.664	286,432
2025-01-30	26.510	27.030	26.440	26.863	25.548	123,980
2025-01-29	26.030	26.400	26.030	26.275	24.988	165,150
2025-01-28	25.990	26.300	25.880	25.970	24.698	110,270
2025-01-27	24.970	26.060	24.900	25.649	24.393	248,982
2025-01-24	24.510	24.530	24.160	24.366	23.172	53,806
2025-01-23	24.520	24.520	24.320	24.450	23.253	150,482
2025-01-22	24.240	24.650	24.140	24.523	23.322	374,820
2025-01-21	24.740	24.760	24.280	24.714	23.503	96,291
2025-01-20	24.790	24.860	24.700	24.779	23.566	57,998
2025-01-17	24.720	24.790	24.570	24.729	23.518	132,450
2025-01-16	24.450	24.481	24.170	24.382	23.188	44,913
2025-01-15	23.920	24.240	23.830	24.240	23.053	77,945
2025-01-14	24.270	24.430	23.930	23.930	22.758	768,842
2025-01-13	24.030	24.170	23.990	24.092	22.912	133,428
2025-01-10	24.250	24.320	23.945	24.111	22.930	736,176
2025-01-09	24.240	24.424	24.200	24.342	23.149	1,149,871

← NewerPage 7 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.