Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close
2022-07-21	21.390	21.440	21.390	21.440	19.272
2022-07-20	21.525	21.525	21.525	21.525	19.348
2022-07-19	21.645	21.645	21.645	21.645	19.456
2022-07-18	21.095	21.095	21.095	21.095	18.962
2022-07-15	20.750	20.750	20.750	20.750	18.651
2022-07-14	20.395	20.395	20.395	20.395	18.332
2022-07-13	21.000	21.000	21.000	21.000	18.876
2022-07-12	20.680	21.000	20.680	21.000	18.876
2022-07-11	20.850	20.850	20.850	20.850	18.741
2022-07-08	20.410	20.875	20.410	20.875	18.764
2022-07-07	20.380	20.380	20.380	20.380	18.319
2022-07-06	19.654	19.654	19.654	19.654	17.666
2022-07-05	19.654	19.654	19.654	19.654	17.666
2022-07-04	19.188	19.188	19.188	19.188	17.247
2022-07-01	19.166	19.166	19.166	19.166	17.228
2022-06-30	19.464	19.464	19.464	19.464	17.495
2022-06-29	19.464	19.464	19.464	19.464	17.495
2022-06-28	20.070	20.070	20.070	20.070	18.040
2022-06-27	20.145	20.145	20.145	20.145	18.108
2022-06-24	19.904	19.904	19.904	19.904	17.891
2022-06-23	18.292	18.292	18.292	18.292	16.442
2022-06-22	18.552	18.552	18.552	18.552	16.676
2022-06-21	18.944	18.944	18.944	18.944	17.028
2022-06-20	18.778	18.778	18.778	18.778	16.879
2022-06-17	18.782	18.782	18.782	18.782	16.882
2022-06-16	18.220	18.220	18.220	18.220	16.377
2022-06-15	19.972	19.972	19.972	19.972	17.952
2022-06-14	19.778	19.778	19.778	19.778	17.778
2022-06-13	19.740	19.740	19.740	19.740	17.744
2022-06-10	20.605	20.605	20.605	20.605	18.521
2022-06-09	21.155	21.155	21.155	21.155	19.015
2022-06-08	20.940	20.940	20.940	20.940	18.822
2022-06-07	21.100	21.100	21.100	21.100	18.966
2022-06-03	21.275	21.275	21.275	21.275	19.123
2022-06-02	21.715	21.715	21.715	21.715	19.519
2022-06-01	20.970	20.970	20.970	20.970	18.849
2022-05-31	20.785	20.785	20.785	20.785	18.683
2022-05-30	21.370	21.370	21.370	21.370	19.209
2022-05-27	20.910	20.910	20.910	20.910	18.795
2022-05-26	20.540	20.540	20.540	20.540	18.463
2022-05-25	20.325	20.325	20.325	20.325	18.269
2022-05-24	20.210	20.210	20.210	20.210	18.166
2022-05-23	20.825	20.825	20.825	20.825	18.719
2022-05-20	20.470	20.470	20.470	20.470	18.400
2022-05-19	19.958	19.958	19.958	19.958	17.940
2022-05-18	20.045	20.045	20.045	20.045	18.018
2022-05-17	20.450	20.450	20.450	20.450	18.382
2022-05-16	20.155	20.155	20.155	20.155	18.117
2022-05-13	20.345	20.345	20.345	20.345	18.108
2022-05-12	19.998	19.998	19.998	19.998	17.799
2022-05-11	19.758	19.758	19.758	19.758	17.585
2022-05-10	19.758	19.758	19.758	19.758	17.585
2022-05-09	19.758	19.758	19.758	19.758	17.585
2022-05-06	20.770	20.770	20.770	20.770	18.486
2022-05-05	22.610	22.610	22.610	22.610	20.124
2022-05-04	22.610	22.610	22.610	22.610	20.124
2022-05-03	22.215	22.215	22.215	22.215	19.772
2022-05-02	21.870	21.870	21.870	21.870	19.465
2022-04-29	21.785	21.785	21.785	21.785	19.389
2022-04-28	21.785	21.785	21.785	21.785	19.389

← NewerPage 19 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.