Universal Music Group N.V. historical data

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

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
2025-10-17	23.420	23.480	23.370	23.470	22.760	0
2025-10-16	23.350	23.450	23.340	23.450	22.741	0
2025-10-15	23.260	23.520	23.260	23.520	22.809	0
2025-10-14	23.310	23.430	23.310	23.370	22.663	0
2025-10-13	23.340	23.370	23.270	23.270	22.566	0
2025-10-10	23.530	23.560	23.140	23.140	22.440	0
2025-10-09	23.930	23.930	23.640	23.640	22.925	0
2025-10-08	23.970	24.140	23.970	23.980	23.255	0
2025-10-07	24.500	24.500	24.170	24.170	23.439	0
2025-10-06	24.500	24.670	24.500	24.510	23.769	0
2025-10-03	25.150	25.190	24.990	24.990	24.001	0
2025-10-02	25.170	25.280	25.130	25.280	24.280	0
2025-10-01	24.740	24.890	24.730	24.890	23.905	0
2025-09-30	24.280	24.480	24.280	24.480	23.512	0
2025-09-29	24.110	24.310	24.110	24.280	23.320	0
2025-09-26	23.890	23.960	23.790	23.960	23.012	0
2025-09-25	23.640	23.750	23.620	23.750	22.811	0
2025-09-24	23.450	23.450	23.410	23.420	22.494	0
2025-09-23	23.250	23.580	23.250	23.560	22.628	0
2025-09-22	23.420	23.440	23.300	23.390	22.465	10
2025-09-19	24.020	24.070	23.820	23.820	22.878	0
2025-09-18	24.410	24.420	24.020	24.420	23.454	0
2025-09-17	24.710	24.710	24.440	24.440	23.473	0
2025-09-16	24.720	24.720	24.630	24.660	23.685	0
2025-09-15	24.620	24.680	24.580	24.580	23.608	0
2025-09-12	24.820	24.850	24.740	24.830	23.848	0
2025-09-11	24.980	24.980	24.660	24.680	23.704	0
2025-09-10	25.140	25.140	24.970	24.970	23.982	0
2025-09-09	25.040	25.190	25.040	25.190	24.194	0
2025-09-08	24.280	24.590	24.280	24.590	23.617	10
2025-09-05	24.240	24.390	24.240	24.310	23.348	0
2025-09-04	24.010	24.210	24.010	24.200	23.243	7
2025-09-03	23.890	23.890	23.760	23.770	22.830	0
2025-09-02	24.040	24.040	23.860	23.860	22.916	0
2025-09-01	24.080	24.130	23.990	24.030	23.079	0
2025-08-29	24.600	24.600	24.350	24.460	23.492	10
2025-08-28	25.050	25.050	24.760	24.760	23.781	0
2025-08-27	24.840	24.920	24.840	24.850	23.867	0
2025-08-26	25.230	25.230	24.930	24.930	23.944	0
2025-08-25	24.860	25.340	24.860	25.340	24.338	0
2025-08-22	24.790	24.830	24.750	24.830	23.848	0
2025-08-21	24.620	24.790	24.620	24.790	23.809	0
2025-08-20	24.620	24.650	24.580	24.580	23.608	4
2025-08-19	24.850	24.860	24.710	24.710	23.733	0
2025-08-18	24.780	24.820	24.730	24.810	23.829	0
2025-08-15	24.600	24.600	24.440	24.450	23.483	0
2025-08-14	24.610	24.610	24.320	24.320	23.358	0

← NewerPage 5 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.