Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	23.980	23.980	23.980	23.980	22.132	0
2023-09-19	23.980	23.980	23.980	23.980	22.132	0
2023-09-18	24.220	24.220	24.220	24.220	22.353	150
2023-09-15	23.550	23.550	23.550	23.550	21.735	0
2023-09-14	23.550	23.550	23.550	23.550	21.735	0
2023-09-13	23.550	23.550	23.550	23.550	21.735	0
2023-09-12	23.270	23.270	23.270	23.270	21.477	0
2023-09-11	23.270	23.270	23.270	23.270	21.477	0
2023-09-08	23.270	23.270	23.270	23.270	21.477	0
2023-09-07	22.680	22.680	22.680	22.680	20.932	0
2023-09-06	22.680	22.680	22.680	22.680	20.932	0
2023-09-05	22.630	22.630	22.630	22.630	20.886	0
2023-09-04	22.810	22.810	22.810	22.810	21.052	0
2023-09-01	23.010	23.010	23.010	23.010	21.237	0
2023-08-31	23.010	23.010	23.010	23.010	21.237	0
2023-08-30	23.190	23.190	23.190	23.190	21.403	0
2023-08-29	23.450	23.450	23.450	23.450	21.643	0
2023-08-28	23.000	23.000	23.000	23.000	21.227	0
2023-08-25	23.220	23.220	23.220	23.220	21.431	0
2023-08-24	23.220	23.220	23.220	23.220	21.431	0
2023-08-23	23.080	23.080	23.080	23.080	21.301	0
2023-08-22	23.170	23.170	23.170	23.170	21.384	0
2023-08-21	23.110	23.110	23.110	23.110	21.329	0
2023-08-18	23.000	23.000	23.000	23.000	21.227	0
2023-08-17	23.180	23.180	23.180	23.180	21.394	0
2023-08-16	23.470	23.470	23.470	23.470	21.661	0
2023-08-15	23.450	23.450	23.450	23.450	21.643	0
2023-08-14	23.330	23.450	23.330	23.450	21.643	507
2023-08-11	23.780	23.780	23.780	23.780	21.947	0
2023-08-10	23.780	23.780	23.780	23.780	21.947	0
2023-08-09	23.750	23.750	23.750	23.750	21.920	0
2023-08-08	23.320	23.320	23.320	23.320	21.523	0
2023-08-07	22.860	22.860	22.860	22.860	21.098	0
2023-08-04	22.860	22.860	22.860	22.860	21.098	0
2023-08-03	22.860	22.860	22.860	22.860	21.098	0
2023-08-02	22.860	22.860	22.860	22.860	21.098	0
2023-08-01	22.860	22.860	22.860	22.860	21.098	0
2023-07-31	22.860	22.860	22.860	22.860	21.098	0
2023-07-28	23.520	23.520	23.520	23.520	21.707	0
2023-07-27	21.390	21.390	21.390	21.390	19.742	0
2023-07-26	21.390	21.390	21.390	21.390	19.742	0
2023-07-25	21.160	21.160	21.160	21.160	19.529	0
2023-07-24	21.160	21.160	21.160	21.160	19.529	0
2023-07-21	21.160	21.160	21.160	21.160	19.529	0
2023-07-20	21.160	21.160	21.160	21.160	19.529	0
2023-07-19	21.160	21.160	21.160	21.160	19.529	0
2023-07-18	21.160	21.160	21.160	21.160	19.529	0
2023-07-17	20.760	20.760	20.760	20.760	19.160	0
2023-07-14	20.760	20.760	20.760	20.760	19.160	0
2023-07-13	20.760	20.760	20.760	20.760	19.160	0
2023-07-12	20.760	20.760	20.760	20.760	19.160	0
2023-07-11	20.610	20.610	20.610	20.610	19.022	0
2023-07-10	20.610	20.610	20.610	20.610	19.022	0
2023-07-07	20.610	20.610	20.610	20.610	19.022	0
2023-07-06	20.610	20.610	20.610	20.610	19.022	0
2023-07-05	20.650	20.650	20.650	20.650	19.059	0
2023-07-04	20.650	20.650	20.650	20.650	19.059	0
2023-07-03	20.390	20.390	20.390	20.390	18.819	0
2023-06-30	19.750	19.750	19.750	19.750	18.228	0
2023-06-29	19.750	19.750	19.750	19.750	18.228	0

← NewerPage 14 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.