Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	18.135	18.195	18.130	18.130	17.582	0
2026-04-30	18.590	18.590	17.985	18.250	17.698	100
2026-04-29	19.365	19.435	19.315	19.315	18.731	1,244
2026-04-28	19.710	19.735	19.390	19.390	18.804	1,866
2026-04-27	19.755	19.855	19.755	19.795	19.196	0
2026-04-24	19.945	20.090	19.805	20.090	19.482	0
2026-04-23	19.915	20.020	19.770	19.880	19.279	0
2026-04-22	19.920	20.050	19.865	19.865	19.264	0
2026-04-21	20.320	20.330	20.210	20.210	19.599	77
2026-04-20	20.600	20.600	20.340	20.340	19.725	0
2026-04-17	20.530	20.820	20.530	20.820	20.190	0
2026-04-16	20.130	20.520	20.130	20.520	19.899	0
2026-04-15	19.905	19.995	19.785	19.885	19.284	0
2026-04-14	19.230	19.500	19.230	19.500	18.910	0
2026-04-13	19.255	19.545	18.980	19.155	18.576	1,866
2026-04-10	18.985	19.530	18.985	19.530	18.939	0
2026-04-09	19.650	19.650	19.365	19.365	18.779	1,679
2026-04-08	19.565	20.050	19.565	20.050	19.444	1,571
2026-04-07	19.165	19.290	18.835	19.210	18.629	3,890
2026-04-02	16.710	16.975	16.710	16.975	16.462	0
2026-04-01	17.035	17.035	16.695	16.820	16.311	622
2026-03-31	16.090	16.430	16.090	16.430	15.933	0
2026-03-30	16.020	16.360	16.020	16.090	15.603	1,252
2026-03-27	15.570	15.570	15.500	15.565	15.094	0
2026-03-26	15.740	15.795	15.575	15.795	15.317	0
2026-03-25	15.800	15.800	15.645	15.645	15.172	0
2026-03-24	15.880	15.880	15.490	15.530	15.060	0
2026-03-23	15.625	16.040	15.595	16.040	15.555	1,304
2026-03-20	16.115	16.125	16.000	16.000	15.516	452
2026-03-19	16.580	16.580	16.330	16.330	15.836	0
2026-03-18	17.050	17.050	16.735	16.735	16.229	0
2026-03-17	17.835	17.835	17.540	17.540	17.010	0
2026-03-16	17.845	17.985	17.845	17.985	17.441	0
2026-03-13	17.815	18.290	17.815	18.290	17.737	0
2026-03-12	17.690	17.795	17.690	17.785	17.247	0
2026-03-11	17.750	17.750	17.650	17.725	17.189	0
2026-03-10	17.610	17.680	17.395	17.395	16.869	86
2026-03-09	17.275	17.600	17.185	17.185	16.665	2,268
2026-03-06	19.040	19.190	17.945	18.000	17.456	11,780
2026-03-05	18.780	18.990	18.780	18.940	18.367	1,209
2026-03-04	19.025	19.055	18.910	19.040	18.464	957
2026-03-03	18.855	18.855	18.640	18.640	18.076	452
2026-03-02	18.815	19.050	18.750	19.040	18.464	2,468
2026-02-27	18.855	19.145	18.855	19.145	18.566	452
2026-02-26	18.630	18.685	18.425	18.685	18.120	754
2026-02-25	18.745	18.745	18.610	18.640	18.076	7
2026-02-24	19.140	19.140	18.820	19.000	18.425	12
2026-02-23	19.415	19.580	19.380	19.380	18.794	0
2026-02-20	19.510	19.510	19.485	19.485	18.896	0
2026-02-19	19.355	19.405	19.350	19.405	18.818	10
2026-02-18	19.370	19.465	19.075	19.075	18.498	904
2026-02-17	19.450	19.510	19.365	19.510	18.920	0
2026-02-16	20.030	20.030	19.535	19.535	18.944	0
2026-02-13	19.965	20.050	19.905	20.050	19.444	0
2026-02-12	20.250	20.250	19.895	19.895	19.293	0
2026-02-11	20.200	20.200	20.050	20.060	19.453	0
2026-02-10	19.920	19.995	19.870	19.945	19.342	1,411
2026-02-09	19.745	19.745	19.520	19.735	19.138	0
2026-02-06	19.605	19.695	19.605	19.695	19.099	0
2026-02-05	19.555	19.725	19.480	19.500	18.910	1,808

← NewerPage 3 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.