Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	26.800	26.800	26.800	26.800	24.976	0
2024-03-11	26.650	26.650	26.650	26.650	24.837	0
2024-03-08	26.900	26.900	26.900	26.900	25.070	0
2024-03-07	27.130	27.130	27.130	27.130	25.284	0
2024-03-06	27.300	27.300	27.300	27.300	25.442	0
2024-03-05	27.250	27.250	27.250	27.250	25.396	0
2024-03-04	27.560	27.560	27.560	27.560	25.685	0
2024-03-01	27.970	27.970	27.970	27.970	26.067	0
2024-02-29	27.790	27.790	27.790	27.790	25.899	100
2024-02-28	26.290	26.290	26.290	26.290	24.501	0
2024-02-27	27.040	27.040	27.040	27.040	25.200	0
2024-02-26	27.000	27.000	27.000	27.000	25.163	0
2024-02-23	26.970	26.970	26.970	26.970	25.135	0
2024-02-22	26.970	26.970	26.970	26.970	25.135	0
2024-02-21	27.020	27.020	27.020	27.020	25.181	0
2024-02-20	27.020	27.020	27.020	27.020	25.181	0
2024-02-19	26.690	26.690	26.690	26.690	24.874	0
2024-02-16	26.810	26.810	26.810	26.810	24.986	0
2024-02-15	27.430	27.430	27.430	27.430	25.563	0
2024-02-14	27.350	27.350	27.350	27.350	25.489	0
2024-02-13	27.480	27.480	27.480	27.480	25.610	0
2024-02-12	27.360	27.360	27.360	27.360	25.498	0
2024-02-09	27.270	27.270	27.270	27.270	25.414	0
2024-02-08	27.320	27.320	27.320	27.320	25.461	0
2024-02-07	27.350	27.350	27.350	27.350	25.489	0
2024-02-06	26.870	26.870	26.870	26.870	25.042	0
2024-02-05	27.060	27.060	27.060	27.060	25.219	0
2024-02-02	27.630	27.630	27.630	27.630	25.750	0
2024-02-01	27.370	27.370	26.810	26.810	24.986	100
2024-01-31	27.080	27.080	27.080	27.080	25.237	0
2024-01-30	27.520	27.520	27.520	27.520	25.647	0
2024-01-29	27.690	27.690	27.690	27.690	25.806	0
2024-01-26	27.810	27.810	27.810	27.810	25.918	0
2024-01-25	27.460	27.460	27.460	27.460	25.591	0
2024-01-24	27.210	27.210	27.210	27.210	25.358	0
2024-01-23	27.680	27.680	27.680	27.680	25.796	0
2024-01-22	27.150	27.150	27.150	27.150	25.303	0
2024-01-19	27.040	27.150	27.040	27.150	25.303	310
2024-01-18	26.740	26.740	26.740	26.740	24.920	0
2024-01-17	26.470	26.470	26.470	26.470	24.669	0
2024-01-16	26.760	26.760	26.760	26.760	24.939	0
2024-01-15	26.550	26.550	26.550	26.550	24.743	0
2024-01-12	26.460	26.550	26.460	26.550	24.743	50
2024-01-11	26.010	26.010	26.010	26.010	24.240	0
2024-01-10	25.240	25.240	25.240	25.240	23.522	0
2024-01-09	25.300	25.300	25.300	25.300	23.578	0
2024-01-08	25.150	25.150	25.150	25.150	23.439	0
2024-01-05	25.060	25.060	25.060	25.060	23.355	0
2024-01-04	25.250	25.250	25.250	25.250	23.532	0
2024-01-03	25.250	25.250	25.250	25.250	23.532	0
2024-01-02	25.910	25.910	25.750	25.750	23.998	350
2023-12-29	25.940	25.940	25.840	25.840	24.082	0
2023-12-28	25.830	25.830	25.830	25.830	24.072	0
2023-12-27	25.950	25.950	25.950	25.950	24.184	0
2023-12-22	25.950	25.950	25.950	25.950	24.184	0
2023-12-21	25.950	25.950	25.950	25.950	24.184	0
2023-12-20	26.480	26.480	26.480	26.480	24.678	0
2023-12-19	26.480	26.480	26.480	26.480	24.678	0
2023-12-18	25.850	25.850	25.850	25.850	24.091	0
2023-12-15	25.850	25.850	25.850	25.850	24.091	0

← NewerPage 12 of 22 · 1,271 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.