Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	28.170	28.270	28.170	28.260	26.866	0
2025-02-20	28.230	28.250	28.130	28.130	26.742	0
2025-02-19	28.480	28.480	28.060	28.060	26.676	0
2025-02-18	28.720	29.060	28.720	29.060	27.626	0
2025-02-17	28.560	28.720	28.540	28.720	27.303	1
2025-02-14	28.610	28.790	28.610	28.790	27.370	0
2025-02-13	28.570	28.590	28.500	28.500	27.094	0
2025-02-12	27.980	28.130	27.980	28.130	26.742	0
2025-02-11	27.730	27.830	27.730	27.790	26.419	0
2025-02-10	27.330	27.640	27.200	27.640	26.276	0
2025-02-07	26.700	26.940	26.530	26.940	25.611	7
2025-02-06	26.900	26.900	26.150	26.150	24.860	0
2025-02-05	26.880	26.990	26.880	26.970	25.639	0
2025-02-04	26.960	27.100	26.960	27.010	25.678	406
2025-02-03	26.640	26.990	26.640	26.990	25.658	0
2025-01-31	26.840	27.030	26.840	27.030	25.697	0
2025-01-30	26.410	26.850	26.410	26.850	25.525	0
2025-01-29	26.150	26.360	26.150	26.340	25.041	0
2025-01-28	25.950	26.230	25.950	25.970	24.689	0
2025-01-27	25.560	25.920	25.530	25.920	24.641	0
2025-01-24	24.550	24.550	24.360	24.360	23.158	0
2025-01-23	24.450	24.480	24.410	24.480	23.272	0
2025-01-22	24.210	24.630	24.210	24.580	23.367	0
2025-01-21	24.760	24.760	24.700	24.720	23.500	0
2025-01-20	24.830	24.830	24.800	24.800	23.577	0
2025-01-17	24.780	24.780	24.720	24.760	23.539	0
2025-01-16	24.190	24.400	24.190	24.400	23.196	0
2025-01-15	23.910	24.130	23.910	24.120	22.930	0
2025-01-14	24.400	24.400	24.210	24.210	23.016	0
2025-01-13	24.090	24.130	24.030	24.090	22.902	40
2025-01-10	24.310	24.310	24.110	24.140	22.949	0
2025-01-09	24.230	24.390	24.230	24.390	23.187	0
2025-01-08	24.340	24.340	24.220	24.220	23.025	0
2025-01-07	24.120	24.430	24.120	24.380	23.177	0
2025-01-06	23.990	24.220	23.990	24.150	22.959	0
2025-01-03	24.400	24.400	24.200	24.200	23.006	0
2025-01-02	24.540	24.540	24.140	24.140	22.949	0
2024-12-30	24.740	24.740	24.640	24.700	23.481	0
2024-12-27	24.780	24.780	24.650	24.650	23.434	0
2024-12-23	24.240	24.460	24.240	24.460	23.253	0
2024-12-20	24.340	24.340	24.240	24.310	23.111	0
2024-12-19	24.510	24.510	24.470	24.500	23.291	0
2024-12-18	24.900	25.120	24.900	25.010	23.776	0
2024-12-17	24.460	24.750	24.460	24.750	23.529	0
2024-12-16	24.370	24.370	24.150	24.370	23.168	0
2024-12-13	24.290	24.540	24.290	24.540	23.329	0
2024-12-12	24.150	24.340	24.040	24.340	23.139	0
2024-12-11	23.970	24.230	23.970	24.230	23.035	0
2024-12-10	23.520	23.540	23.470	23.540	22.379	0
2024-12-09	23.590	23.650	23.480	23.650	22.483	0
2024-12-06	23.270	23.320	23.260	23.260	22.113	0
2024-12-05	23.240	23.330	23.210	23.330	22.179	0
2024-12-04	23.260	23.260	22.990	23.130	21.989	0
2024-12-03	23.280	23.380	23.280	23.320	22.170	0
2024-12-02	22.870	23.040	22.790	23.040	21.903	0
2024-11-29	22.630	22.680	22.630	22.660	21.542	0
2024-11-28	22.730	22.730	22.600	22.600	21.485	0
2024-11-27	22.580	22.780	22.510	22.780	21.656	0
2024-11-26	22.410	22.500	22.410	22.490	21.380	0
2024-11-25	22.580	22.580	22.450	22.540	21.428	0

← NewerPage 8 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.