Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	22.920	22.920	22.920	22.920	20.399	0
2022-01-31	21.930	21.930	21.930	21.930	19.518	0
2022-01-28	21.690	21.690	21.690	21.690	19.305	0
2022-01-27	20.740	20.740	20.740	20.740	18.459	0
2022-01-26	20.740	20.740	20.740	20.740	18.459	0
2022-01-25	20.740	20.740	20.740	20.740	18.459	0
2022-01-24	21.760	21.760	21.760	21.760	19.367	0
2022-01-21	21.760	21.760	21.760	21.760	19.367	0
2022-01-20	21.760	21.760	21.760	21.760	19.367	0
2022-01-19	21.760	21.760	21.760	21.760	19.367	0
2022-01-18	22.655	22.655	22.655	22.655	20.164	0
2022-01-17	23.555	23.555	23.555	23.555	20.965	0
2022-01-14	23.560	23.560	23.560	23.560	20.969	0
2022-01-13	24.150	24.150	24.150	24.150	21.494	0
2022-01-12	23.845	23.845	23.845	23.845	21.223	0
2022-01-11	23.280	23.280	23.280	23.280	20.720	0
2022-01-10	23.055	23.055	23.055	23.055	20.520	0
2022-01-07	23.485	23.640	23.485	23.640	21.040	0
2022-01-06	23.355	23.355	23.355	23.355	20.787	0
2022-01-05	24.610	24.610	24.610	24.610	21.904	0
2022-01-04	24.650	24.650	24.615	24.615	21.908	0
2022-01-03	24.535	24.535	24.535	24.535	21.837	0
2021-12-30	24.975	24.975	24.975	24.975	22.228	0
2021-12-29	24.815	24.815	24.815	24.815	22.086	0
2021-12-28	25.230	25.230	25.230	25.230	22.455	0
2021-12-27	24.505	24.505	24.505	24.505	21.810	0
2021-12-23	24.500	24.500	24.500	24.500	21.806	0
2021-12-22	24.465	24.465	24.465	24.465	21.775	0
2021-12-21	24.630	24.630	24.630	24.630	21.921	0
2021-12-20	24.650	24.650	24.650	24.650	21.939	0
2021-12-17	24.425	24.425	24.425	24.425	21.739	0
2021-12-16	23.850	23.850	23.850	23.850	21.227	0
2021-12-15	24.045	24.045	24.045	24.045	21.401	0
2021-12-14	24.445	24.445	24.445	24.445	21.757	0
2021-12-13	24.770	24.770	24.770	24.770	22.046	0
2021-12-10	25.070	25.175	25.070	25.175	22.406	0
2021-12-09	25.235	25.235	25.235	25.235	22.460	0
2021-12-08	25.300	25.300	25.300	25.300	22.518	0
2021-12-07	25.900	25.955	25.900	25.955	23.101	516
2021-12-06	25.085	25.085	25.085	25.085	22.326	0
2021-12-03	24.810	24.810	24.810	24.810	22.082	0
2021-12-02	25.385	25.385	25.385	25.385	22.593	0
2021-12-01	26.080	26.080	26.080	26.080	23.212	0
2021-11-30	25.365	25.365	25.365	25.365	22.576	0
2021-11-29	25.065	25.065	25.065	25.065	22.309	0
2021-11-26	25.350	25.350	25.350	25.350	22.562	0
2021-11-25	25.630	25.630	25.630	25.630	22.811	0
2021-11-24	24.845	24.845	24.845	24.845	22.113	0
2021-11-23	24.880	24.880	24.710	24.710	21.993	0
2021-11-22	24.990	24.990	24.990	24.990	22.242	0
2021-11-19	25.070	25.070	25.070	25.070	22.313	0
2021-11-18	25.510	25.510	25.510	25.510	22.705	0
2021-11-17	26.300	26.300	26.300	26.300	23.408	0
2021-11-16	26.130	26.130	26.130	26.130	23.256	0
2021-11-15	26.770	26.770	26.770	26.770	23.826	0
2021-11-12	27.810	27.810	27.360	27.360	24.351	0
2021-11-11	27.770	27.770	27.770	27.770	24.716	0
2021-11-10	27.455	27.455	27.455	27.455	24.436	0
2021-11-09	26.375	26.375	26.375	26.375	23.474	0
2021-11-08	25.700	25.700	25.700	25.700	22.874	0

← NewerPage 21 of 22 · 1,276 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.