Universal Music Group N.V. historical data

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

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
2026-09-17	14.845	14.845	14.810	14.810	14.559	0
2026-09-16	14.900	14.985	14.855	14.855	14.603	2
2026-09-15	14.775	14.775	14.680	14.680	14.431	0
2026-09-14	14.845	14.845	14.695	14.745	14.495	0
2026-09-11	14.140	14.305	14.135	14.305	14.063	0
2026-09-10	14.040	14.040	13.995	14.010	13.773	0
2026-09-09	14.185	14.230	14.125	14.230	13.989	0
2026-09-08	14.145	14.255	14.145	14.255	14.013	0
2026-09-07	14.170	14.170	14.105	14.140	13.900	0
2026-09-04	14.665	14.665	14.215	14.215	13.974	206
2026-09-03	14.650	14.650	14.380	14.430	14.185	0
2026-09-02	14.305	14.315	14.215	14.290	14.048	0
2026-09-01	14.655	14.655	14.365	14.395	14.151	0
2026-08-31	14.865	14.865	14.760	14.825	14.574	0
2026-08-28	14.815	14.815	14.780	14.810	14.559	0
2026-08-27	14.550	14.745	14.550	14.745	14.495	0
2026-08-26	14.905	14.905	14.740	14.740	14.490	0
2026-08-25	14.690	14.825	14.650	14.825	14.574	100
2026-08-24	14.690	14.715	14.680	14.680	14.431	0
2026-08-21	14.945	14.945	14.830	14.830	14.579	0
2026-08-20	14.900	15.090	14.900	15.090	14.834	0
2026-08-19	14.765	14.765	14.700	14.735	14.485	0
2026-08-18	14.960	14.965	14.915	14.945	14.692	0
2026-08-17	15.035	15.145	15.035	15.040	14.785	0
2026-08-14	14.925	15.120	14.925	15.055	14.800	2,164
2026-08-13	14.630	14.770	14.630	14.745	14.495	500
2026-08-12	15.040	15.040	14.785	14.785	14.534	2,364
2026-08-11	15.280	15.420	15.225	15.420	15.159	0
2026-08-10	15.585	15.715	15.500	15.500	15.237	0
2026-08-07	15.330	15.530	15.330	15.485	15.223	0
2026-08-06	15.315	15.315	15.105	15.105	14.849	0
2026-08-05	14.885	15.075	14.885	14.910	14.657	75
2026-08-04	14.530	15.095	14.530	15.020	14.765	3,164
2026-08-03	14.440	14.940	14.440	14.940	14.687	0
2026-07-31	15.000	15.000	14.500	14.755	14.505	3,103
2026-07-30	19.765	19.880	19.470	19.470	19.140	22
2026-07-29	19.845	19.885	19.595	19.885	19.548	0
2026-07-28	18.940	19.440	18.940	19.440	19.111	413
2026-07-27	18.605	18.960	18.605	18.960	18.639	0

Page 1 of 3 · 129 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.