Universal Music Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 22.520 | 22.610 | 22.510 | 22.610 | 21.926 | 300 |
| 2025-11-04 | 21.800 | 22.220 | 21.800 | 22.220 | 21.548 | 2,020 |
| 2025-11-03 | 23.210 | 23.210 | 22.890 | 22.890 | 22.198 | 0 |
| 2025-10-31 | 23.370 | 23.570 | 23.260 | 23.260 | 22.557 | 0 |
| 2025-10-30 | 22.980 | 22.980 | 22.870 | 22.920 | 22.227 | 0 |
| 2025-10-29 | 23.310 | 23.320 | 22.930 | 22.930 | 22.236 | 0 |
| 2025-10-28 | 23.580 | 23.580 | 23.320 | 23.320 | 22.615 | 0 |
| 2025-10-27 | 23.850 | 23.850 | 23.430 | 23.430 | 22.721 | 0 |
| 2025-10-24 | 23.810 | 23.840 | 23.790 | 23.820 | 23.100 | 0 |
| 2025-10-23 | 23.510 | 23.870 | 23.440 | 23.870 | 23.148 | 0 |
| 2025-10-22 | 23.220 | 23.380 | 23.220 | 23.380 | 22.673 | 0 |
| 2025-10-21 | 23.410 | 23.410 | 23.260 | 23.260 | 22.557 | 0 |
| 2025-10-20 | 23.720 | 23.720 | 23.290 | 23.350 | 22.644 | 0 |
← NewerPage 5 of 5 · 253 trading days
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.