Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-10	28.700	28.700	28.700	28.700	27.007	0
2024-06-07	28.700	28.700	28.700	28.700	27.007	0
2024-06-06	28.720	28.720	28.720	28.720	27.026	0
2024-06-05	28.660	28.660	28.660	28.660	26.970	0
2024-06-04	28.770	28.770	28.770	28.770	27.073	0
2024-06-03	28.310	28.310	28.310	28.310	26.640	0
2024-05-31	28.310	28.310	28.310	28.310	26.640	0
2024-05-30	27.740	27.740	27.740	27.740	26.104	0
2024-05-29	28.250	28.250	28.250	28.250	26.584	0
2024-05-28	28.890	28.890	28.890	28.890	27.186	0
2024-05-27	28.630	28.630	28.630	28.630	26.941	0
2024-05-24	28.500	28.500	28.500	28.500	26.819	0
2024-05-23	28.960	28.960	28.960	28.960	27.252	0
2024-05-22	28.250	28.250	28.250	28.250	26.584	0
2024-05-21	28.580	28.580	28.580	28.580	26.894	0
2024-05-20	28.410	28.410	28.410	28.410	26.734	0
2024-05-17	28.010	28.010	28.010	28.010	26.358	0
2024-05-16	28.010	28.010	28.010	28.010	26.104	0
2024-05-15	28.010	28.010	28.010	28.010	26.104	0
2024-05-14	28.010	28.010	28.010	28.010	26.104	0
2024-05-13	28.010	28.010	28.010	28.010	26.104	0
2024-05-10	28.960	28.960	28.960	28.960	26.989	0
2024-05-09	29.410	29.410	29.410	29.410	27.409	0
2024-05-08	29.450	29.450	29.300	29.300	27.306	35
2024-05-07	29.360	29.360	29.360	29.360	27.362	0
2024-05-06	28.100	28.100	28.100	28.100	26.188	0
2024-05-03	28.100	28.100	28.100	28.100	26.188	0
2024-05-02	28.290	28.290	28.290	28.290	26.365	0
2024-04-30	27.750	27.750	27.750	27.750	25.862	0
2024-04-29	27.550	27.550	27.550	27.550	25.675	0
2024-04-26	27.430	27.430	27.430	27.430	25.563	0
2024-04-25	27.060	27.060	27.060	27.060	25.219	0
2024-04-24	27.290	27.290	27.290	27.290	25.433	0
2024-04-23	27.230	27.230	27.230	27.230	25.377	0
2024-04-22	27.090	27.460	27.090	27.460	25.591	372
2024-04-19	26.720	26.720	26.720	26.720	24.902	0
2024-04-18	26.830	26.830	26.830	26.830	25.004	0
2024-04-17	26.920	26.920	26.920	26.920	25.088	0
2024-04-16	26.760	26.760	26.760	26.760	24.939	0
2024-04-15	27.050	27.050	27.050	27.050	25.209	0
2024-04-12	27.930	27.930	27.010	27.010	25.172	100
2024-04-11	27.440	27.700	27.440	27.700	25.815	372
2024-04-10	27.380	27.540	27.380	27.540	25.666	0
2024-04-09	27.390	27.390	27.390	27.390	25.526	0
2024-04-08	27.500	27.500	27.500	27.500	25.629	0
2024-04-05	27.550	27.550	27.550	27.550	25.675	0
2024-04-04	28.050	28.050	28.050	28.050	26.141	0
2024-04-03	27.000	27.160	26.740	27.160	25.312	429
2024-04-02	27.860	27.860	27.860	27.860	25.964	0
2024-03-28	26.940	26.940	26.940	26.940	25.107	0
2024-03-27	26.950	26.950	26.940	26.940	25.107	388
2024-03-26	27.150	27.150	27.150	27.150	25.303	0
2024-03-25	27.330	27.330	27.330	27.330	25.470	0
2024-03-22	27.290	27.290	27.290	27.290	25.433	0
2024-03-21	26.890	26.890	26.890	26.890	25.060	0
2024-03-20	26.890	26.890	26.890	26.890	25.060	0
2024-03-19	26.700	26.700	26.700	26.700	24.883	0
2024-03-18	27.100	27.100	27.100	27.100	25.256	0
2024-03-15	27.520	27.520	27.520	27.520	25.647	0
2024-03-14	27.050	27.050	27.050	27.050	25.209	0

← NewerPage 11 of 22 · 1,275 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.