Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	19.750	19.750	19.750	19.750	18.228	0
2023-06-27	19.355	19.355	19.355	19.355	17.863	0
2023-06-26	19.355	19.355	19.355	19.355	17.863	0
2023-06-23	19.355	19.355	19.355	19.355	17.863	0
2023-06-22	19.355	19.355	19.355	19.355	17.863	0
2023-06-21	19.355	19.355	19.355	19.355	17.863	0
2023-06-20	19.730	19.730	19.730	19.730	18.209	0
2023-06-19	19.730	19.730	19.730	19.730	18.209	35
2023-06-16	20.180	20.180	20.180	20.180	18.625	0
2023-06-15	20.080	20.080	20.080	20.080	18.533	0
2023-06-14	19.120	19.120	19.120	19.120	17.647	0
2023-06-13	19.120	19.120	19.120	19.120	17.647	0
2023-06-12	19.120	19.120	19.120	19.120	17.647	0
2023-06-09	19.120	19.120	19.120	19.120	17.647	0
2023-06-08	18.915	18.915	18.915	18.915	17.457	0
2023-06-07	18.915	18.915	18.915	18.915	17.457	0
2023-06-06	18.585	18.585	18.585	18.585	17.153	0
2023-06-05	18.585	18.585	18.585	18.585	17.153	0
2023-06-02	18.585	18.585	18.585	18.585	17.153	0
2023-06-01	18.585	18.585	18.585	18.585	17.153	0
2023-05-31	18.585	18.585	18.585	18.585	17.153	0
2023-05-30	18.810	18.810	18.810	18.810	17.360	0
2023-05-29	18.810	18.810	18.810	18.810	17.360	0
2023-05-26	19.330	19.330	19.330	19.330	17.840	0
2023-05-25	19.330	19.330	19.330	19.330	17.840	0
2023-05-24	19.330	19.330	19.330	19.330	17.840	0
2023-05-23	18.930	19.330	18.930	19.330	17.840	288
2023-05-22	19.095	19.095	19.095	19.095	17.623	0
2023-05-19	19.095	19.095	19.095	19.095	17.623	0
2023-05-18	19.025	19.025	19.025	19.025	17.559	0
2023-05-17	18.535	18.535	18.535	18.535	17.107	0
2023-05-16	18.655	18.655	18.655	18.655	17.217	0
2023-05-15	18.655	18.655	18.655	18.655	17.217	10
2023-05-12	18.840	18.840	18.840	18.840	17.139	0
2023-05-11	18.840	18.840	18.840	18.840	17.139	0
2023-05-10	18.840	18.840	18.840	18.840	17.139	0
2023-05-09	18.840	18.840	18.840	18.840	17.139	0
2023-05-08	21.030	21.030	21.030	21.030	19.131	0
2023-05-05	21.030	21.030	21.030	21.030	19.131	0
2023-05-04	21.030	21.030	21.030	21.030	19.131	0
2023-05-03	21.030	21.030	21.030	21.030	19.131	0
2023-05-02	21.030	21.030	21.030	21.030	19.131	0
2023-04-28	21.030	21.030	21.030	21.030	19.131	0
2023-04-27	21.030	21.030	21.030	21.030	19.131	0
2023-04-26	21.030	21.030	21.030	21.030	19.131	0
2023-04-25	21.030	21.030	21.030	21.030	19.131	0
2023-04-24	20.740	20.740	20.740	20.740	18.867	0
2023-04-21	20.940	20.940	20.940	20.940	19.049	0
2023-04-20	20.830	20.830	20.830	20.830	18.949	0
2023-04-19	20.830	20.830	20.830	20.830	18.949	0
2023-04-18	22.140	22.140	22.140	22.140	20.141	0
2023-04-17	22.140	22.140	22.140	22.140	20.141	0
2023-04-14	22.140	22.140	22.140	22.140	20.141	0
2023-04-13	22.140	22.140	22.140	22.140	20.141	0
2023-04-12	22.020	22.140	22.020	22.140	20.141	453
2023-04-11	22.100	22.100	22.100	22.100	20.105	0
2023-04-06	22.100	22.100	22.100	22.100	20.105	0
2023-04-05	22.100	22.100	22.100	22.100	20.105	0
2023-04-04	22.100	22.100	22.100	22.100	20.105	0
2023-04-03	22.100	22.100	22.100	22.100	20.105	0

← NewerPage 15 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.