Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2023-01-09	22.885	22.885	22.885	22.885	20.819
2023-01-06	22.885	22.885	22.885	22.885	20.819
2023-01-05	22.885	22.885	22.885	22.885	20.819
2023-01-04	22.885	22.885	22.885	22.885	20.819
2023-01-03	22.885	22.885	22.885	22.885	20.819
2023-01-02	22.885	22.885	22.885	22.885	20.819
2022-12-30	22.885	22.885	22.885	22.885	20.819
2022-12-29	22.885	22.885	22.885	22.885	20.819
2022-12-28	22.275	22.275	22.275	22.275	20.264
2022-12-27	22.275	22.275	22.275	22.275	20.264
2022-12-23	22.275	22.275	22.275	22.275	20.264
2022-12-22	22.275	22.275	22.275	22.275	20.264
2022-12-21	22.275	22.275	22.275	22.275	20.264
2022-12-20	22.275	22.275	22.275	22.275	20.264
2022-12-19	22.240	22.240	22.240	22.240	20.232
2022-12-16	22.240	22.240	22.240	22.240	20.232
2022-12-15	23.295	23.295	23.295	23.295	21.192
2022-12-14	23.080	23.295	23.080	23.295	21.192
2022-12-13	23.095	23.095	23.095	23.095	21.010
2022-12-12	22.985	23.095	22.985	23.095	21.010
2022-12-09	22.795	22.795	22.795	22.795	20.737
2022-12-08	22.795	22.795	22.795	22.795	20.737
2022-12-07	22.640	22.640	22.640	22.640	20.596
2022-12-06	22.765	22.765	22.765	22.765	20.709
2022-12-05	22.715	22.795	22.715	22.795	20.737
2022-12-02	22.855	22.855	22.855	22.855	20.791
2022-12-01	22.380	22.380	22.380	22.380	20.359
2022-11-30	22.560	22.560	22.560	22.560	20.523
2022-11-29	22.285	22.285	22.285	22.285	20.273
2022-11-28	22.285	22.285	22.285	22.285	20.273
2022-11-25	22.430	22.430	22.430	22.430	20.405
2022-11-24	22.375	22.375	22.375	22.375	20.355
2022-11-23	21.545	21.545	21.545	21.545	19.600
2022-11-22	21.520	21.520	21.520	21.520	19.577
2022-11-21	20.735	20.735	20.735	20.735	18.863
2022-11-18	20.735	20.735	20.735	20.735	18.863
2022-11-17	20.835	20.835	20.835	20.835	18.954
2022-11-16	20.995	20.995	20.995	20.995	19.099
2022-11-15	21.485	21.485	21.485	21.485	19.545
2022-11-14	21.910	21.910	21.910	21.910	19.932
2022-11-11	21.895	21.895	21.895	21.895	19.918
2022-11-10	20.830	20.830	20.830	20.830	18.949
2022-11-09	20.125	20.125	20.125	20.125	18.308
2022-11-08	19.652	19.652	19.652	19.652	17.878
2022-11-07	19.652	19.652	19.652	19.652	17.878
2022-11-04	19.648	19.648	19.648	19.648	17.874
2022-11-03	19.692	19.692	19.692	19.692	17.914
2022-11-02	19.740	19.740	19.740	19.740	17.958
2022-11-01	19.962	19.962	19.962	19.962	18.160
2022-10-31	19.570	19.928	19.570	19.928	18.129
2022-10-28	19.732	19.732	19.732	19.732	17.950
2022-10-27	20.830	20.830	20.830	20.830	18.949
2022-10-25	21.105	21.105	21.105	21.105	19.199
2022-10-24	19.200	19.200	18.912	18.912	17.204
2022-10-21	18.620	18.994	18.620	18.994	17.279
2022-10-20	18.834	18.834	18.834	18.834	17.133
2022-10-19	18.992	18.992	18.992	18.992	17.277
2022-10-18	19.080	19.080	19.080	19.080	17.357
2022-10-17	18.748	18.748	18.748	18.748	17.055
2022-10-14	18.572	18.572	18.572	18.572	16.895

← NewerPage 17 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.