Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-13	18.196	18.260	18.196	18.260	16.611	100
2022-10-12	17.718	17.718	17.718	17.718	16.118	0
2022-10-11	17.344	17.344	17.218	17.218	15.663	0
2022-10-10	17.652	17.688	17.652	17.688	16.091	0
2022-10-07	17.664	17.664	17.664	17.664	16.069	0
2022-10-06	19.132	19.132	19.044	19.044	17.324	0
2022-10-05	18.986	18.986	18.986	18.986	17.272	0
2022-10-04	20.135	20.135	20.135	20.135	18.099	0
2022-10-03	19.220	19.220	19.220	19.220	17.276	0
2022-09-30	18.892	19.404	18.892	19.404	17.442	0
2022-09-29	18.668	18.668	18.668	18.668	16.780	0
2022-09-28	18.918	18.918	18.918	18.918	17.005	0
2022-09-27	18.766	18.766	18.766	18.766	16.868	0
2022-09-26	18.446	18.638	18.446	18.638	16.753	70
2022-09-23	18.446	18.446	18.446	18.446	16.580	0
2022-09-22	18.304	18.304	18.304	18.304	16.453	0
2022-09-21	18.444	18.444	18.444	18.444	16.579	0
2022-09-20	18.186	18.186	18.186	18.186	16.347	0
2022-09-19	18.524	18.642	18.400	18.642	16.757	550
2022-09-16	18.654	18.654	18.654	18.654	16.767	0
2022-09-15	19.570	19.570	19.570	19.570	17.591	0
2022-09-14	19.584	19.584	19.548	19.548	17.571	0
2022-09-13	19.664	19.664	19.664	19.664	17.675	0
2022-09-12	19.986	19.986	19.986	19.986	17.965	0
2022-09-09	19.592	19.592	19.592	19.592	17.611	0
2022-09-08	19.350	19.350	19.350	19.350	17.393	0
2022-09-07	19.262	19.262	19.262	19.262	17.314	0
2022-09-06	19.364	19.364	19.364	19.364	17.406	0
2022-09-05	19.342	19.342	19.342	19.342	17.386	0
2022-09-02	19.240	19.240	19.010	19.172	17.233	400
2022-09-01	19.120	19.120	19.120	19.120	17.186	0
2022-08-31	19.832	19.832	19.832	19.832	17.826	0
2022-08-30	19.508	19.508	19.508	19.508	17.535	0
2022-08-29	20.230	20.230	20.230	20.230	18.184	0
2022-08-26	20.435	20.435	20.435	20.435	18.368	0
2022-08-25	20.700	20.700	20.700	20.700	18.606	0
2022-08-24	20.695	20.695	20.695	20.695	18.602	0
2022-08-23	20.335	20.335	20.335	20.335	18.278	0
2022-08-22	20.875	20.875	20.875	20.875	18.764	0
2022-08-19	20.875	20.875	20.875	20.875	18.764	0
2022-08-18	21.340	21.340	21.340	21.340	19.182	0
2022-08-17	21.425	21.425	21.425	21.425	19.258	0
2022-08-16	21.480	21.480	21.480	21.480	19.308	0
2022-08-15	21.510	21.510	21.510	21.510	19.335	0
2022-08-12	21.535	21.535	21.535	21.535	19.357	0
2022-08-11	21.390	21.390	21.390	21.390	19.227	0
2022-08-10	21.305	21.305	21.305	21.305	19.150	0
2022-08-09	21.230	21.230	21.230	21.230	19.083	0
2022-08-08	21.445	21.445	21.445	21.445	19.276	0
2022-08-05	21.820	21.820	21.450	21.450	19.281	600
2022-08-04	22.155	22.155	21.945	21.945	19.726	50
2022-08-03	22.355	22.355	22.355	22.355	20.094	0
2022-08-02	22.210	22.210	22.210	22.210	19.964	0
2022-08-01	22.100	22.100	22.100	22.100	19.865	0
2022-07-29	22.115	22.115	22.115	22.115	19.878	0
2022-07-28	21.855	21.855	21.855	21.855	19.645	0
2022-07-27	21.855	21.855	21.855	21.855	19.645	0
2022-07-26	21.780	21.780	21.355	21.355	19.195	0
2022-07-25	21.550	21.550	21.550	21.550	19.371	0
2022-07-22	21.405	21.405	21.405	21.405	19.240	0

← NewerPage 18 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.