Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	24.480	24.480	24.480	24.480	21.788	0
2022-04-26	24.480	24.480	24.480	24.480	21.788	0
2022-04-25	24.480	24.480	24.480	24.480	21.788	0
2022-04-22	24.480	24.480	24.480	24.480	21.788	0
2022-04-21	24.480	24.480	24.480	24.480	21.788	0
2022-04-20	24.480	24.480	24.480	24.480	21.788	0
2022-04-19	24.480	24.480	24.480	24.480	21.788	0
2022-04-14	25.005	25.005	25.005	25.005	22.255	0
2022-04-13	23.685	23.685	23.685	23.685	21.080	0
2022-04-12	23.685	23.685	23.685	23.685	21.080	0
2022-04-11	23.685	23.685	23.685	23.685	21.080	0
2022-04-08	23.685	23.685	23.685	23.685	21.080	0
2022-04-07	23.685	23.685	23.685	23.685	21.080	0
2022-04-06	23.685	23.685	23.685	23.685	21.080	0
2022-04-05	23.685	23.685	23.685	23.685	21.080	0
2022-04-04	23.685	23.685	23.685	23.685	21.080	0
2022-04-01	23.685	23.685	23.685	23.685	21.080	0
2022-03-31	23.685	23.685	23.685	23.685	21.080	0
2022-03-30	23.685	23.685	23.685	23.685	21.080	0
2022-03-29	23.900	23.900	23.685	23.685	21.080	46
2022-03-28	23.400	23.400	23.400	23.400	20.827	0
2022-03-25	23.410	23.410	23.410	23.410	20.836	0
2022-03-24	23.015	23.015	23.015	23.015	20.484	0
2022-03-23	23.015	23.015	23.015	23.015	20.484	0
2022-03-22	23.020	23.020	23.020	23.020	20.488	0
2022-03-21	22.765	22.765	22.765	22.765	20.261	0
2022-03-18	22.765	22.765	22.765	22.765	20.261	0
2022-03-17	22.145	22.145	22.145	22.145	19.710	0
2022-03-16	21.980	21.980	21.980	21.980	19.563	0
2022-03-15	20.950	20.950	20.950	20.950	18.646	0
2022-03-14	20.680	20.680	20.680	20.680	18.406	0
2022-03-11	19.494	19.494	19.494	19.494	17.350	0
2022-03-10	19.494	19.494	19.494	19.494	17.350	0
2022-03-09	18.668	18.668	18.668	18.668	16.615	0
2022-03-08	18.668	18.668	18.668	18.668	16.615	0
2022-03-07	18.668	18.668	18.668	18.668	16.615	0
2022-03-04	18.040	18.216	18.040	18.216	16.213	42
2022-03-03	19.800	19.800	19.800	19.800	17.623	0
2022-03-02	19.800	19.800	19.800	19.800	17.623	0
2022-03-01	19.800	19.800	19.800	19.800	17.623	0
2022-02-28	19.548	19.548	19.548	19.548	17.398	0
2022-02-25	19.548	19.548	19.548	19.548	17.398	0
2022-02-24	19.548	19.548	19.548	19.548	17.398	0
2022-02-23	19.796	19.796	19.796	19.796	17.619	0
2022-02-22	19.934	19.934	19.934	19.934	17.742	0
2022-02-21	19.934	19.934	19.934	19.934	17.742	0
2022-02-18	19.934	19.934	19.934	19.934	17.742	0
2022-02-17	20.430	20.430	20.430	20.430	18.183	0
2022-02-16	21.450	21.450	21.450	21.450	19.091	0
2022-02-15	21.450	21.450	21.450	21.450	19.091	0
2022-02-14	21.450	21.450	21.450	21.450	19.091	0
2022-02-11	21.450	21.450	21.450	21.450	19.091	0
2022-02-10	21.450	21.450	21.450	21.450	19.091	0
2022-02-09	21.320	21.320	21.320	21.320	18.975	0
2022-02-08	21.515	21.515	21.515	21.515	19.149	0
2022-02-07	21.185	21.185	21.185	21.185	18.855	0
2022-02-04	21.860	21.860	21.860	21.860	19.456	0
2022-02-03	21.860	21.860	21.860	21.860	19.456	0
2022-02-02	22.920	22.920	22.920	22.920	20.399	0
2022-02-01	22.920	22.920	22.920	22.920	20.399	0

← NewerPage 20 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.