Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	26.070	26.070	26.070	26.070	24.296	0
2023-12-13	25.750	25.750	25.750	25.750	23.998	0
2023-12-12	25.340	25.340	25.340	25.340	23.616	0
2023-12-11	24.940	24.940	24.940	24.940	23.243	0
2023-12-08	25.020	25.020	25.020	25.020	23.317	0
2023-12-07	24.690	24.690	24.690	24.690	23.010	0
2023-12-06	24.960	24.960	24.960	24.960	23.262	0
2023-12-05	24.390	24.390	24.390	24.390	22.730	0
2023-12-04	24.590	24.590	24.590	24.590	22.917	0
2023-12-01	24.380	24.380	24.380	24.380	22.721	0
2023-11-30	24.250	24.250	24.250	24.250	22.600	0
2023-11-29	24.300	24.300	24.300	24.300	22.646	0
2023-11-28	24.230	24.230	24.230	24.230	22.581	0
2023-11-27	24.230	24.230	24.230	24.230	22.581	0
2023-11-24	24.120	24.120	24.120	24.120	22.479	0
2023-11-23	24.010	24.010	24.010	24.010	22.376	0
2023-11-22	23.680	23.680	23.680	23.680	22.069	0
2023-11-21	23.550	23.550	23.550	23.550	21.947	0
2023-11-20	23.700	23.700	23.700	23.700	22.087	0
2023-11-17	24.350	24.350	24.350	24.350	22.693	0
2023-11-16	24.470	24.470	24.470	24.470	22.805	0
2023-11-15	24.280	24.280	24.280	24.280	22.628	0
2023-11-14	23.480	23.480	23.480	23.480	21.882	0
2023-11-13	23.670	23.670	23.670	23.670	22.059	0
2023-11-10	23.670	23.670	23.670	23.670	22.059	0
2023-11-09	23.800	23.800	23.800	23.800	22.180	0
2023-11-08	23.440	23.440	23.440	23.440	21.845	0
2023-11-07	23.370	23.370	23.370	23.370	21.780	0
2023-11-06	23.630	23.630	23.630	23.630	22.022	0
2023-11-03	23.390	23.390	23.390	23.390	21.798	0
2023-11-02	23.190	23.230	23.190	23.230	21.649	417
2023-11-01	23.170	23.170	23.170	23.170	21.593	0
2023-10-31	24.810	24.810	24.810	24.810	23.122	0
2023-10-30	24.810	24.810	24.810	24.810	23.122	0
2023-10-27	24.810	24.810	24.810	24.810	23.122	0
2023-10-25	24.810	24.810	24.810	24.810	23.122	0
2023-10-24	24.810	24.810	24.810	24.810	23.122	0
2023-10-23	24.810	24.810	24.810	24.810	23.122	0
2023-10-20	24.810	24.810	24.810	24.810	23.122	0
2023-10-19	24.810	24.810	24.810	24.810	23.122	0
2023-10-18	24.810	24.810	24.810	24.810	23.122	0
2023-10-17	24.800	24.800	24.800	24.800	23.112	0
2023-10-16	24.800	24.800	24.800	24.800	23.112	0
2023-10-13	24.800	24.800	24.800	24.800	23.112	0
2023-10-12	24.800	24.800	24.800	24.800	23.112	0
2023-10-11	24.800	24.800	24.800	24.800	23.112	0
2023-10-10	24.800	24.800	24.800	24.800	23.112	0
2023-10-09	24.800	24.800	24.800	24.800	23.112	0
2023-10-06	24.800	24.800	24.800	24.800	23.112	0
2023-10-05	24.800	24.800	24.800	24.800	23.112	0
2023-10-04	24.800	24.800	24.800	24.800	23.112	0
2023-10-03	24.800	24.800	24.800	24.800	22.889	0
2023-10-02	24.800	24.800	24.800	24.800	22.889	0
2023-09-29	23.990	23.990	23.990	23.990	22.141	0
2023-09-28	23.990	23.990	23.990	23.990	22.141	0
2023-09-27	23.870	23.870	23.870	23.870	22.030	0
2023-09-26	24.040	24.040	24.040	24.040	22.187	0
2023-09-25	24.040	24.040	24.040	24.040	22.187	0
2023-09-22	23.980	23.980	23.980	23.980	22.132	0
2023-09-21	23.980	23.980	23.980	23.980	22.132	0

← NewerPage 13 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.