Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	19.460	19.475	19.235	19.385	18.799	2,270
2026-02-03	20.260	20.260	19.610	19.610	19.017	10
2026-02-02	20.600	20.780	20.600	20.780	20.152	0
2026-01-30	20.600	20.700	20.600	20.700	20.074	0
2026-01-29	21.170	21.170	20.530	20.770	20.142	10
2026-01-28	20.450	20.650	20.450	20.650	20.025	0
2026-01-27	20.920	21.100	20.900	21.100	20.462	0
2026-01-26	21.350	21.350	21.200	21.200	20.559	0
2026-01-23	20.850	20.850	20.770	20.840	20.210	0
2026-01-22	20.620	20.640	20.590	20.640	20.016	15
2026-01-21	20.720	20.830	20.700	20.830	20.200	20
2026-01-20	20.970	20.970	20.820	20.820	20.190	0
2026-01-19	21.450	21.450	21.150	21.150	20.510	0
2026-01-16	21.810	21.840	21.630	21.670	21.015	0
2026-01-15	21.790	21.970	21.710	21.970	21.306	0
2026-01-14	22.310	22.310	22.240	22.260	21.587	0
2026-01-13	22.420	22.420	22.030	22.110	21.441	452
2026-01-12	22.060	22.150	22.040	22.150	21.480	0
2026-01-09	21.610	22.030	21.610	22.030	21.364	0
2026-01-08	21.610	21.610	21.300	21.300	20.656	0
2026-01-07	22.210	22.210	21.650	21.910	21.247	0
2026-01-06	22.310	22.310	22.080	22.110	21.441	452
2026-01-05	22.030	22.190	21.900	22.190	21.519	0
2026-01-02	22.240	22.310	22.240	22.310	21.635	0
2025-12-30	22.050	22.060	22.030	22.030	21.364	0
2025-12-29	21.940	22.140	21.940	22.140	21.470	0
2025-12-23	22.150	22.160	22.010	22.010	21.344	0
2025-12-22	22.130	22.130	22.050	22.050	21.383	0
2025-12-19	22.050	22.080	21.990	22.080	21.412	0
2025-12-18	21.660	21.910	21.650	21.910	21.247	0
2025-12-17	21.880	21.880	21.530	21.590	20.937	0
2025-12-16	21.710	21.900	21.710	21.730	21.073	0
2025-12-15	22.010	22.010	21.810	21.810	21.150	0
2025-12-12	21.950	21.980	21.940	21.960	21.296	0
2025-12-11	21.450	21.820	21.450	21.820	21.160	0
2025-12-10	21.420	21.490	21.410	21.490	20.840	0
2025-12-09	21.290	21.540	21.290	21.540	20.889	0
2025-12-08	21.820	21.820	21.400	21.400	20.753	0
2025-12-05	21.540	21.740	21.540	21.650	20.995	0
2025-12-04	21.540	21.540	21.400	21.460	20.811	0
2025-12-03	21.490	21.490	21.190	21.190	20.549	20
2025-12-02	22.020	22.020	21.690	21.690	21.034	0
2025-12-01	22.070	22.350	22.030	22.030	21.364	0
2025-11-28	22.050	22.230	22.050	22.060	21.393	1,640
2025-11-27	21.870	22.040	21.870	22.040	21.373	0
2025-11-26	22.050	22.050	21.970	21.970	21.306	0
2025-11-25	21.900	22.160	21.900	22.060	21.393	0
2025-11-24	22.600	22.610	22.220	22.220	21.548	0
2025-11-21	22.230	22.260	22.230	22.260	21.587	0
2025-11-20	23.050	23.050	22.380	22.590	21.907	0
2025-11-19	21.670	22.880	21.670	22.880	22.188	0
2025-11-18	21.880	21.960	21.640	21.660	21.005	1,620
2025-11-17	22.330	22.330	22.140	22.140	21.470	23
2025-11-14	22.160	22.160	21.930	21.940	21.276	0
2025-11-13	22.380	22.400	22.120	22.120	21.451	0
2025-11-12	22.460	22.550	22.460	22.540	21.858	0
2025-11-11	22.370	22.490	22.350	22.450	21.771	0
2025-11-10	22.430	22.450	22.430	22.450	21.771	0
2025-11-07	22.380	22.380	22.270	22.370	21.693	0
2025-11-06	22.460	22.520	22.320	22.320	21.645	0

← NewerPage 4 of 22 · 1,274 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.