Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-11	23.500	23.780	23.430	23.664	22.505	263,828
2024-10-10	23.870	23.920	23.430	23.590	22.435	183,841
2024-10-09	23.750	23.880	23.660	23.830	22.663	64,983
2024-10-08	23.350	23.730	23.280	23.489	22.338	172,746
2024-10-07	23.520	23.520	23.210	23.346	22.203	1,048,533
2024-10-04	23.430	23.640	23.370	23.624	22.467	133,890
2024-10-03	23.660	23.680	23.420	23.540	22.387	754,276
2024-10-02	23.300	23.670	23.220	23.357	22.213	13,259,760
2024-10-01	23.500	23.670	23.440	23.555	22.174	132,387
2024-09-30	23.800	24.010	23.500	23.680	22.291	2,055,784
2024-09-27	23.880	23.990	23.540	23.682	22.293	297,818
2024-09-26	23.420	23.550	23.290	23.467	22.090	153,656
2024-09-25	23.070	23.430	22.990	23.195	21.834	7,306,114
2024-09-24	22.830	23.470	22.820	23.235	21.872	6,761,908
2024-09-23	22.750	22.820	22.600	22.728	21.395	2,945,403
2024-09-20	22.980	23.100	22.700	22.990	21.641	227,272
2024-09-19	23.000	23.370	22.990	23.152	21.794	477,813
2024-09-18	23.210	23.560	22.870	23.197	21.836	2,241,218
2024-09-17	24.150	24.370	22.860	24.040	22.630	465,712
2024-09-16	23.500	23.660	23.350	23.436	22.061	10,057,990
2024-09-13	23.790	23.800	23.580	23.706	22.315	161,561
2024-09-12	23.530	23.767	23.500	23.621	22.235	1,605,444
2024-09-11	23.140	23.630	23.140	23.425	22.051	67,120
2024-09-10	23.390	23.420	22.990	23.232	21.869	361,115
2024-09-09	23.230	23.430	23.180	23.247	21.884	1,045,692
2024-09-06	23.250	23.450	22.930	23.228	21.865	84,379
2024-09-05	23.240	23.260	22.750	22.959	21.612	399,292
2024-09-04	23.440	23.510	23.250	23.358	21.988	115,825
2024-09-03	23.670	23.810	23.600	23.709	22.318	30,649
2024-09-02	23.610	23.730	23.590	23.667	22.279	11,127
2024-08-30	23.900	24.110	23.628	23.901	22.499	62,184
2024-08-29	23.940	24.340	23.710	24.070	22.658	125,179
2024-08-28	23.470	23.600	23.370	23.506	22.127	83,514
2024-08-27	23.310	23.540	23.180	23.512	22.132	145,268
2024-08-23	23.110	23.350	23.030	23.250	21.886	183,353
2024-08-22	22.860	23.240	22.820	23.042	21.690	70,949
2024-08-21	22.630	22.910	22.630	22.823	21.484	2,947,132
2024-08-20	22.460	22.690	22.450	22.568	21.244	54,268
2024-08-19	22.410	22.510	22.310	22.423	21.107	33,007
2024-08-16	22.230	22.420	22.150	22.285	20.977	93,585
2024-08-15	22.100	22.380	22.010	22.060	20.766	81,330
2024-08-14	22.160	22.200	21.980	22.064	20.770	28,242
2024-08-13	22.110	22.170	21.800	21.895	20.611	7,063,914
2024-08-12	22.250	22.290	21.840	22.029	20.737	53,183
2024-08-09	22.550	22.550	22.040	22.206	20.903	127,058
2024-08-08	22.520	22.720	22.080	22.375	21.062	97,406
2024-08-07	21.470	23.030	21.280	21.820	20.540	198,415
2024-08-06	21.560	21.570	21.060	21.294	20.045	183,004
2024-08-05	20.720	21.440	20.680	20.886	19.661	2,245,792
2024-08-02	21.510	21.560	21.100	21.330	20.079	550,587
2024-08-01	22.180	22.180	21.350	21.642	20.373	2,647,609
2024-07-31	21.370	22.200	21.000	21.764	20.487	279,442
2024-07-30	21.190	21.540	21.030	21.231	19.986	899,962
2024-07-29	21.480	21.510	20.570	21.480	20.220	307,453
2024-07-26	22.140	22.140	20.850	21.953	20.665	571,292
2024-07-25	21.480	23.240	19.940	22.816	21.478	504,637
2024-07-24	28.190	28.670	28.190	28.455	26.785	140,687
2024-07-23	28.210	28.660	27.940	28.254	26.596	968,472
2024-07-22	28.140	28.410	28.080	28.318	26.657	233,467
2024-07-19	28.200	28.330	27.960	28.153	26.501	134,063

← NewerPage 9 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.