Universal Music Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 15.975 | 16.180 | 15.975 | 16.180 | 16.180 | 0 |
| 2026-10-15 | 15.430 | 15.430 | 15.245 | 15.360 | 15.360 | 0 |
| 2026-10-14 | 15.385 | 15.570 | 15.355 | 15.355 | 15.355 | 0 |
| 2026-10-13 | 14.940 | 15.085 | 14.890 | 15.085 | 15.085 | 0 |
| 2026-10-12 | 14.980 | 15.000 | 14.915 | 15.000 | 15.000 | 0 |
| 2026-10-09 | 14.780 | 14.840 | 14.760 | 14.760 | 14.760 | 0 |
| 2026-10-08 | 14.450 | 14.765 | 14.450 | 14.765 | 14.765 | 0 |
| 2026-10-07 | 14.300 | 14.350 | 14.300 | 14.330 | 14.330 | 0 |
| 2026-10-06 | 14.200 | 14.365 | 14.145 | 14.145 | 14.145 | 0 |
| 2026-10-05 | 14.040 | 14.040 | 13.960 | 13.960 | 13.960 | 0 |
| 2026-10-02 | 14.510 | 14.510 | 14.160 | 14.160 | 13.920 | 0 |
| 2026-10-01 | 14.185 | 14.295 | 14.130 | 14.295 | 14.053 | 0 |
| 2026-09-30 | 14.165 | 14.240 | 14.165 | 14.240 | 13.999 | 0 |
| 2026-09-29 | 14.640 | 14.710 | 14.640 | 14.710 | 14.461 | 0 |
| 2026-09-28 | 14.580 | 14.620 | 14.570 | 14.570 | 14.323 | 0 |
| 2026-09-25 | 14.650 | 14.650 | 14.615 | 14.615 | 14.367 | 0 |
| 2026-09-24 | 14.480 | 14.625 | 14.480 | 14.625 | 14.377 | 0 |
| 2026-09-23 | 14.580 | 14.580 | 14.505 | 14.565 | 14.318 | 0 |
| 2026-09-22 | 14.705 | 14.885 | 14.705 | 14.805 | 14.554 | 0 |
| 2026-09-21 | 14.770 | 14.785 | 14.720 | 14.785 | 14.534 | 0 |
| 2026-09-18 | 14.680 | 14.680 | 14.555 | 14.555 | 14.308 | 0 |
Page 1 of 1 · 21 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.