Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	18.605	18.960	18.605	18.960	18.639	0
2026-07-24	18.230	18.395	18.225	18.395	18.083	0
2026-07-23	18.290	18.290	18.110	18.115	17.808	0
2026-07-22	18.280	18.480	18.280	18.390	18.078	0
2026-07-21	18.325	18.335	18.215	18.335	18.024	0
2026-07-20	18.275	18.500	18.275	18.340	18.029	0
2026-07-17	18.350	18.355	18.195	18.195	17.887	0
2026-07-16	18.430	18.450	18.230	18.370	18.059	0
2026-07-15	18.085	18.510	18.085	18.510	18.196	0
2026-07-14	18.685	18.685	18.265	18.395	18.083	0
2026-07-13	18.915	19.100	18.915	19.100	18.776	0
2026-07-10	18.750	18.995	18.750	18.960	18.639	0
2026-07-09	18.880	18.880	18.590	18.760	18.442	0
2026-07-08	18.720	19.180	18.695	18.875	18.555	3,247
2026-07-07	19.010	19.010	18.810	18.875	18.555	0
2026-07-06	19.175	19.175	18.805	18.805	18.486	0
2026-07-03	19.205	19.205	18.985	19.040	18.717	0
2026-07-02	18.960	19.180	18.960	19.180	18.855	0
2026-07-01	18.395	18.795	18.395	18.795	18.476	0
2026-06-30	18.385	18.510	18.305	18.350	18.039	0
2026-06-29	18.410	18.495	18.330	18.495	18.182	622
2026-06-26	18.260	18.380	18.130	18.380	18.069	0
2026-06-25	18.140	18.500	18.140	18.285	17.975	0
2026-06-24	18.160	18.385	18.160	18.315	18.005	0
2026-06-23	18.175	18.495	18.175	18.375	18.064	0
2026-06-22	18.720	18.720	18.230	18.230	17.921	0
2026-06-19	18.675	18.795	18.675	18.745	18.427	0
2026-06-18	18.550	18.640	18.495	18.640	18.324	0
2026-06-17	18.295	18.595	18.295	18.595	18.280	0
2026-06-16	18.205	18.345	18.165	18.165	17.857	0
2026-06-15	18.085	18.090	17.925	18.090	17.783	0
2026-06-12	17.930	17.930	17.750	17.905	17.602	1,244
2026-06-11	17.505	17.780	17.505	17.585	17.287	0
2026-06-10	17.975	18.165	17.825	17.825	17.523	1,244
2026-06-09	18.170	18.330	17.910	17.910	17.606	0
2026-06-08	18.080	18.415	18.080	18.355	18.044	0
2026-06-05	18.185	18.470	18.185	18.235	17.926	0
2026-06-04	17.925	18.350	17.905	18.350	18.039	0
2026-06-03	19.340	19.350	19.215	19.215	18.889	0
2026-06-02	19.485	19.485	19.100	19.310	18.983	0
2026-06-01	19.165	19.630	18.965	19.630	19.297	0
2026-05-29	19.370	19.585	19.370	19.545	19.214	622
2026-05-28	19.345	19.470	19.100	19.445	19.115	1,184
2026-05-27	20.240	20.240	19.655	19.745	19.410	2,488
2026-05-26	20.410	20.530	20.340	20.340	19.995	0
2026-05-25	20.450	20.620	20.450	20.540	20.192	0
2026-05-22	20.660	20.710	20.530	20.550	20.202	1,244
2026-05-21	20.220	20.580	20.090	20.580	20.231	622
2026-05-20	20.240	20.240	19.995	20.210	19.868	0
2026-05-19	20.780	20.820	20.700	20.700	20.074	0
2026-05-18	20.620	20.830	20.620	20.780	20.152	0
2026-05-15	20.310	20.380	20.250	20.370	19.754	0
2026-05-14	19.810	19.980	19.810	19.980	19.376	0
2026-05-13	19.680	19.680	19.485	19.485	18.896	0
2026-05-12	19.530	19.855	19.480	19.855	19.255	0
2026-05-11	19.705	19.825	19.695	19.825	19.225	0
2026-05-08	19.625	19.780	19.625	19.780	19.182	0
2026-05-07	19.190	19.395	19.140	19.395	18.808	0
2026-05-06	18.800	19.005	18.800	18.910	18.338	0
2026-05-05	18.340	18.385	18.215	18.385	17.829	0

← NewerPage 2 of 22 · 1,272 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.