Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	24.380	24.380	24.330	24.350	23.387	0
2025-08-12	24.650	24.650	24.260	24.260	23.300	0
2025-08-11	24.740	24.740	24.540	24.580	23.608	10
2025-08-08	24.850	24.850	24.550	24.550	23.579	0
2025-08-07	24.800	24.880	24.800	24.880	23.896	0
2025-08-06	24.850	24.970	24.740	24.970	23.982	10
2025-08-05	24.590	24.800	24.550	24.800	23.819	367
2025-08-04	24.130	24.180	24.130	24.170	23.214	20
2025-08-01	23.520	23.920	23.520	23.920	22.974	0
2025-07-31	25.850	25.850	25.580	25.600	24.587	0
2025-07-30	25.400	25.400	25.360	25.400	24.395	0
2025-07-29	26.160	26.160	25.700	25.700	24.683	0
2025-07-28	27.560	27.560	26.490	26.490	25.442	0
2025-07-25	27.850	27.970	27.850	27.970	26.864	500
2025-07-24	28.080	28.180	28.060	28.180	27.065	0
2025-07-23	27.560	27.780	27.560	27.780	26.681	0
2025-07-22	27.260	27.790	27.260	27.790	26.691	0
2025-07-21	27.050	27.060	26.820	26.820	25.759	0
2025-07-18	26.970	27.110	26.970	27.020	25.951	0
2025-07-17	27.010	27.010	26.890	26.960	25.894	0
2025-07-16	26.940	26.990	26.920	26.990	25.922	0
2025-07-15	26.830	26.920	26.810	26.810	25.749	0
2025-07-14	26.540	26.550	26.540	26.550	25.500	0
2025-07-11	26.610	26.660	26.330	26.660	25.605	0
2025-07-10	26.680	26.940	26.680	26.890	25.826	0
2025-07-09	26.820	26.820	26.630	26.630	25.577	0
2025-07-08	27.000	27.050	27.000	27.000	25.932	0
2025-07-07	26.680	26.760	26.680	26.760	25.701	0
2025-07-04	26.780	26.780	26.630	26.630	25.577	0
2025-07-03	26.910	26.960	26.840	26.840	25.778	0
2025-07-02	26.780	26.860	26.750	26.750	25.692	0
2025-07-01	27.240	27.240	26.830	26.830	25.769	0
2025-06-30	27.480	27.590	27.460	27.530	26.441	0
2025-06-27	26.870	27.350	26.870	27.260	26.182	0
2025-06-26	26.880	26.930	26.820	26.910	25.845	0
2025-06-25	26.850	26.980	26.720	26.720	25.663	0
2025-06-24	27.360	27.360	27.220	27.220	26.143	0
2025-06-23	26.650	26.960	26.650	26.960	25.894	0
2025-06-20	26.590	26.730	26.590	26.730	25.673	0
2025-06-19	26.570	26.700	26.570	26.590	25.538	0
2025-06-18	26.770	26.770	26.580	26.600	25.548	0
2025-06-17	26.470	26.750	26.470	26.750	25.692	0
2025-06-16	27.680	27.680	27.490	27.490	26.403	0
2025-06-13	27.800	28.070	27.800	28.070	26.960	0
2025-06-12	27.780	27.830	27.780	27.780	26.681	387
2025-06-11	27.550	27.730	27.550	27.730	26.633	0
2025-06-10	27.560	27.700	27.560	27.690	26.595	0
2025-06-09	27.430	27.550	27.430	27.520	26.431	0
2025-06-06	27.260	27.460	27.260	27.400	26.316	0
2025-06-05	27.420	27.420	27.170	27.170	26.095	0
2025-06-04	27.120	27.320	27.090	27.320	26.239	0
2025-06-03	27.700	27.700	26.930	26.930	25.865	0
2025-06-02	28.130	28.130	27.660	27.740	26.643	0
2025-05-30	27.900	27.910	27.770	27.910	26.806	0
2025-05-29	28.170	28.170	27.820	27.940	26.835	0
2025-05-28	27.850	28.060	27.850	27.970	26.864	0
2025-05-27	28.370	28.370	28.240	28.240	27.123	0
2025-05-26	28.110	28.350	28.110	28.350	27.229	0
2025-05-23	27.930	27.930	27.740	27.870	26.768	1,161
2025-05-22	27.560	27.660	27.540	27.660	26.566	0

← NewerPage 6 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.