Universal Music Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 22.340 | 22.530 | 22.090 | 22.210 | 21.544 | 2,127,432 |
| 2025-11-12 | 22.480 | 22.610 | 22.330 | 22.500 | 21.825 | 1,368,357 |
| 2025-11-11 | 22.420 | 22.570 | 22.220 | 22.560 | 21.883 | 1,483,539 |
| 2025-11-10 | 22.470 | 22.520 | 22.300 | 22.360 | 21.689 | 1,077,975 |
| 2025-11-07 | 22.390 | 22.510 | 22.120 | 22.480 | 21.805 | 1,048,099 |
| 2025-11-06 | 22.460 | 22.550 | 22.160 | 22.300 | 21.631 | 1,001,813 |
| 2025-11-05 | 22.540 | 22.850 | 22.390 | 22.680 | 21.999 | 1,407,601 |
| 2025-11-04 | 22.270 | 22.500 | 21.790 | 22.500 | 21.825 | 2,242,251 |
| 2025-11-03 | 23.170 | 23.280 | 22.360 | 22.360 | 21.689 | 1,555,410 |
| 2025-10-31 | 23.070 | 23.700 | 23.020 | 23.270 | 22.572 | 2,420,050 |
| 2025-10-30 | 22.960 | 23.130 | 22.740 | 23.040 | 22.349 | 1,661,100 |
| 2025-10-29 | 23.270 | 23.410 | 22.810 | 23.000 | 22.310 | 1,399,621 |
| 2025-10-28 | 23.320 | 23.610 | 23.240 | 23.270 | 22.572 | 1,759,660 |
| 2025-10-27 | 23.810 | 23.850 | 23.130 | 23.250 | 22.552 | 1,557,025 |
| 2025-10-24 | 23.800 | 23.970 | 23.710 | 23.830 | 23.115 | 1,350,039 |
| 2025-10-23 | 23.540 | 23.980 | 23.420 | 23.770 | 23.057 | 1,443,531 |
← NewerPage 5 of 5 · 256 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 0.2400 EUR |
| 2026-05-20 | 0.2800 EUR |
| 2025-10-06 | 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.