Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	27.250	27.510	27.250	27.370	26.287	0
2025-05-20	27.400	27.620	27.400	27.510	26.153	0
2025-05-19	27.350	27.460	27.350	27.410	26.058	0
2025-05-16	27.160	27.240	27.160	27.180	25.839	0
2025-05-15	26.830	26.940	26.660	26.660	25.345	0
2025-05-14	26.890	26.890	26.410	26.480	25.174	0
2025-05-13	27.090	27.110	27.010	27.110	25.773	0
2025-05-12	27.120	27.120	26.900	26.960	25.630	0
2025-05-09	26.920	26.980	26.860	26.980	25.649	0
2025-05-08	26.920	27.050	26.820	26.820	25.497	0
2025-05-07	26.860	26.860	26.780	26.780	25.459	0
2025-05-06	26.090	26.120	25.970	26.010	24.727	0
2025-05-05	25.920	26.110	25.920	26.050	24.765	0
2025-05-02	25.640	25.860	25.640	25.860	24.584	0
2025-04-30	26.170	26.170	26.130	26.130	24.841	0
2025-04-29	25.250	25.430	25.000	25.000	23.767	774
2025-04-28	25.080	25.180	25.060	25.180	23.938	0
2025-04-25	24.940	25.040	24.870	25.040	23.805	0
2025-04-24	24.560	24.920	24.560	24.890	23.662	0
2025-04-23	24.650	24.870	24.650	24.740	23.519	0
2025-04-22	24.040	24.300	24.010	24.300	23.101	0
2025-04-17	23.700	24.120	23.700	24.040	22.854	0
2025-04-16	23.860	23.890	23.740	23.840	22.664	0
2025-04-15	23.350	23.830	23.350	23.830	22.654	0
2025-04-14	23.480	23.480	23.270	23.390	22.236	420
2025-04-11	23.450	23.450	23.060	23.170	22.027	0
2025-04-10	23.530	23.690	23.470	23.470	22.312	0
2025-04-09	23.040	23.060	22.950	22.950	21.818	0
2025-04-08	23.170	23.280	23.030	23.210	22.065	0
2025-04-07	22.700	23.160	22.700	23.160	22.017	387
2025-04-04	24.430	24.430	23.610	23.610	22.445	0
2025-04-03	24.560	24.600	24.350	24.350	23.149	85
2025-04-02	24.890	24.890	24.780	24.780	23.558	0
2025-04-01	25.640	25.640	25.390	25.390	24.137	0
2025-03-31	25.870	25.870	25.410	25.410	24.156	0
2025-03-28	25.460	25.850	25.460	25.850	24.575	0
2025-03-27	25.550	25.600	25.460	25.600	24.337	0
2025-03-26	25.740	25.740	25.560	25.560	24.299	0
2025-03-25	25.570	25.640	25.570	25.640	24.375	0
2025-03-24	25.700	25.710	25.540	25.540	24.280	0
2025-03-21	25.340	25.510	25.340	25.470	24.213	0
2025-03-20	25.500	25.500	25.310	25.370	24.118	0
2025-03-19	25.550	25.640	25.550	25.630	24.366	0
2025-03-18	25.540	25.540	25.360	25.370	24.118	0
2025-03-17	25.600	25.850	25.600	25.790	24.518	0
2025-03-14	25.740	25.840	25.540	25.840	24.565	0
2025-03-13	27.330	27.950	27.330	27.950	26.571	0
2025-03-12	26.920	27.300	26.780	27.300	25.953	0
2025-03-11	27.270	27.270	26.830	26.880	25.554	0
2025-03-10	27.440	27.440	26.910	26.910	25.582	0
2025-03-07	27.090	27.220	27.090	27.200	25.858	0
2025-03-06	25.990	25.990	25.590	25.770	24.499	0
2025-03-05	26.120	26.190	25.880	25.880	24.603	0
2025-03-04	26.700	26.700	26.380	26.380	25.079	0
2025-03-03	26.820	27.110	26.730	26.730	25.411	0
2025-02-28	27.120	27.120	26.950	26.980	25.649	0
2025-02-27	27.270	27.270	26.990	26.990	25.658	0
2025-02-26	27.810	27.960	27.680	27.680	26.314	0
2025-02-25	28.220	28.220	28.130	28.130	26.742	0
2025-02-24	28.130	28.330	28.090	28.090	26.704	0

← NewerPage 7 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.