Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	23.890	24.060	23.890	23.960	22.547	0
2024-08-29	24.180	24.180	23.990	24.020	22.603	0
2024-08-28	23.530	23.600	23.530	23.600	22.208	0
2024-08-27	23.320	23.460	23.260	23.460	22.076	0
2024-08-26	23.410	23.410	23.150	23.150	21.785	0
2024-08-23	23.150	23.230	23.110	23.230	21.860	0
2024-08-22	22.920	23.130	22.920	23.130	21.766	0
2024-08-21	22.810	22.920	22.810	22.920	21.568	0
2024-08-20	22.500	22.590	22.500	22.580	21.248	0
2024-08-19	22.320	22.480	22.320	22.440	21.117	0
2024-08-16	22.250	22.310	22.250	22.310	20.994	0
2024-08-15	22.110	22.370	22.070	22.370	21.051	0
2024-08-14	22.120	22.130	22.040	22.120	20.815	0
2024-08-13	22.120	22.120	21.900	22.100	20.797	0
2024-08-12	22.350	22.350	21.900	22.030	20.731	140
2024-08-09	22.370	22.370	22.110	22.110	20.806	0
2024-08-08	22.730	22.730	22.140	22.450	21.126	40
2024-08-07	21.470	22.870	21.420	22.490	21.164	19,605
2024-08-06	21.600	21.600	21.260	21.280	20.025	0
2024-08-05	21.000	21.000	20.810	20.820	19.592	355
2024-08-02	21.120	21.600	21.120	21.600	20.326	0
2024-08-01	21.960	21.960	21.400	21.810	20.524	0
2024-07-31	21.730	22.020	21.710	22.020	20.721	0
2024-07-30	21.310	22.020	21.140	21.520	20.251	19,250
2024-07-29	21.450	21.450	20.640	21.150	19.903	0
2024-07-26	21.510	21.570	21.010	21.010	19.771	0
2024-07-25	21.020	23.020	21.020	22.840	21.493	66
2024-07-24	28.260	28.620	28.260	28.400	26.725	0
2024-07-23	28.440	28.440	27.990	27.990	26.339	0
2024-07-22	28.190	28.390	28.190	28.390	26.716	0
2024-07-19	28.200	28.200	28.100	28.150	26.490	0
2024-07-18	27.560	27.810	27.560	27.810	26.170	0
2024-07-17	27.520	27.630	27.520	27.540	25.916	0
2024-07-16	27.520	27.640	27.520	27.640	26.010	0
2024-07-15	27.360	27.650	27.360	27.610	25.982	0
2024-07-12	27.140	27.300	27.140	27.300	25.690	0
2024-07-11	27.390	27.570	27.390	27.520	25.897	0
2024-07-10	27.720	27.720	27.360	27.360	25.746	0
2024-07-09	27.490	28.020	27.490	27.810	26.170	401
2024-07-08	27.990	28.110	27.980	28.110	26.452	0
2024-07-05	27.960	28.200	27.960	28.130	26.471	0
2024-07-04	27.680	27.680	27.680	27.680	26.048	0
2024-07-03	27.690	27.690	27.690	27.690	26.057	0
2024-07-02	27.540	27.540	27.540	27.540	25.916	0
2024-07-01	27.540	27.540	27.540	27.540	25.916	0
2024-06-28	28.220	28.220	28.220	28.220	26.556	0
2024-06-27	28.230	28.230	28.230	28.230	26.565	0
2024-06-26	28.120	28.120	28.120	28.120	26.462	0
2024-06-25	27.970	27.970	27.970	27.970	26.320	0
2024-06-24	27.610	27.610	27.610	27.610	25.982	0
2024-06-21	27.920	27.920	27.920	27.920	26.273	0
2024-06-20	27.940	27.940	27.940	27.940	26.292	0
2024-06-19	28.020	28.020	28.020	28.020	26.367	0
2024-06-18	28.440	28.440	28.440	28.440	26.763	0
2024-06-17	28.410	28.410	28.280	28.280	26.612	350
2024-06-14	28.680	28.680	28.680	28.680	26.989	0
2024-06-13	28.800	28.800	28.800	28.800	27.101	0
2024-06-12	28.250	28.250	28.250	28.250	26.584	0
2024-06-11	28.320	28.320	28.320	28.320	26.650	0
2024-06-10	28.700	28.700	28.700	28.700	27.007	0

← NewerPage 10 of 22 · 1,274 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
2025-10-06	0.2400 EUR
2025-05-21	0.2800 EUR
2024-10-02	0.2400 EUR
2024-05-17	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.