Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-08	24.280	24.400	24.060	24.236	23.049	110,437
2025-01-07	24.120	24.490	24.100	24.369	23.175	182,687
2025-01-06	23.990	24.280	23.920	24.220	23.034	36,753
2025-01-03	24.350	24.400	23.900	23.984	22.810	67,954
2025-01-02	24.520	24.800	24.020	24.262	23.074	84,283
2024-12-31	24.400	24.720	24.400	24.593	23.388	6,077
2024-12-30	24.690	24.755	24.340	24.563	23.360	108,586
2024-12-27	24.590	24.810	24.570	24.750	23.538	38,476
2024-12-24	24.670	24.720	24.630	24.694	23.484	8,085
2024-12-23	24.257	24.540	24.110	24.411	23.215	85,309
2024-12-20	24.100	24.435	24.020	24.295	23.105	217,672
2024-12-19	24.660	24.975	24.230	24.447	23.250	1,100,719
2024-12-18	24.970	25.170	20.975	25.075	23.847	68,195
2024-12-17	24.400	24.945	24.370	24.785	23.571	252,455
2024-12-16	24.400	24.440	24.100	24.308	23.117	116,796
2024-12-13	24.220	24.520	24.210	24.303	23.113	169,412
2024-12-12	24.050	24.320	24.040	24.270	23.081	542,430
2024-12-11	23.440	24.310	23.440	24.146	22.964	1,230,193
2024-12-10	23.390	23.630	23.390	23.513	22.361	142,154
2024-12-09	23.450	23.680	23.430	23.522	22.370	279,228
2024-12-06	23.270	23.380	23.180	23.290	22.149	417,134
2024-12-05	23.160	23.430	23.140	23.285	22.144	106,977
2024-12-04	23.360	23.360	22.970	23.019	21.892	299,632
2024-12-03	23.390	23.450	23.240	23.331	22.189	860,212
2024-12-02	22.660	23.130	22.640	22.955	21.831	379,549
2024-11-29	22.580	22.810	22.580	22.683	21.572	296,235
2024-11-28	22.750	22.800	22.555	22.621	21.513	147,085
2024-11-27	22.580	22.740	22.380	22.481	21.380	180,251
2024-11-26	22.440	22.600	22.370	22.476	21.375	165,617
2024-11-25	22.610	22.610	22.310	22.541	21.437	926,845
2024-11-22	22.130	22.660	22.130	22.610	21.503	67,091
2024-11-21	22.500	22.550	21.860	22.390	21.293	328,600
2024-11-20	22.670	22.670	22.500	22.590	21.484	27,856
2024-11-19	22.730	22.770	22.340	22.760	21.645	135,176
2024-11-18	23.030	23.150	22.660	22.889	21.768	720,995
2024-11-15	23.330	23.564	23.090	23.406	22.260	105,088
2024-11-14	23.160	23.575	23.000	23.197	22.061	293,483
2024-11-13	23.010	23.100	22.700	22.910	21.788	196,489
2024-11-12	23.270	23.400	22.980	23.018	21.891	922,008
2024-11-11	23.740	23.740	23.290	23.388	22.243	59,343
2024-11-08	23.320	24.190	22.930	23.230	22.092	56,825
2024-11-07	23.120	23.430	23.120	23.160	22.026	43,671
2024-11-06	23.280	23.580	22.920	23.080	21.949	129,788
2024-11-05	23.020	23.180	22.980	23.107	21.975	128,084
2024-11-04	23.450	23.520	22.970	23.045	21.916	50,433
2024-11-01	24.390	24.390	23.440	23.657	22.498	105,175
2024-10-31	23.120	23.210	22.800	22.970	21.845	258,626
2024-10-30	23.600	23.610	23.380	23.473	22.323	153,625
2024-10-29	23.840	23.920	23.620	23.660	22.501	126,384
2024-10-28	23.700	23.980	23.680	23.810	22.644	89,465
2024-10-25	23.500	23.660	23.480	23.571	22.416	111,056
2024-10-24	23.540	23.560	23.390	23.475	22.325	37,312
2024-10-23	23.500	23.650	23.476	23.602	22.446	113,786
2024-10-22	23.790	23.860	23.540	23.645	22.487	86,266
2024-10-21	24.030	24.170	23.780	23.954	22.781	886,709
2024-10-18	24.150	24.150	23.940	24.054	22.876	52,889
2024-10-17	24.040	24.170	23.980	24.096	22.916	358,376
2024-10-16	23.980	24.160	23.940	23.946	22.773	194,713
2024-10-15	23.650	24.370	23.650	23.854	22.685	202,684
2024-10-14	23.460	23.730	23.460	23.582	22.427	3,052,869

← NewerPage 8 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.