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	15.665	16.265	15.580	16.265	16.265	4,845,548
2026-10-15	15.400	15.595	15.225	15.595	15.595	3,720,301
2026-10-14	15.330	15.635	15.205	15.230	15.230	2,738,306
2026-10-13	14.960	15.380	14.850	15.360	15.360	3,573,944
2026-10-12	14.950	15.040	14.840	14.910	14.910	1,294,357
2026-10-09	14.770	14.900	14.715	14.900	14.900	2,325,183
2026-10-08	14.440	14.825	14.390	14.680	14.680	2,835,777
2026-10-07	14.235	14.425	14.210	14.355	14.355	2,385,661
2026-10-06	14.240	14.375	14.110	14.290	14.290	2,863,774
2026-10-05	13.960	14.170	13.920	14.165	14.165	2,347,546
2026-10-02	14.430	14.585	14.075	14.255	14.015	3,356,655
2026-10-01	14.265	14.330	14.075	14.125	13.887	3,367,917
2026-09-30	14.500	14.500	14.070	14.265	14.025	4,142,996
2026-09-29	14.535	14.720	14.435	14.620	14.374	2,121,534
2026-09-28	14.600	14.680	14.530	14.560	14.315	1,874,155
2026-09-25	14.555	14.690	14.525	14.590	14.344	2,669,931
2026-09-24	14.655	14.655	14.415	14.480	14.236	2,868,267
2026-09-23	14.570	14.685	14.410	14.630	14.384	2,622,560
2026-09-22	14.745	14.910	14.545	14.545	14.300	2,934,553
2026-09-21	14.700	14.820	14.690	14.705	14.457	2,105,767
2026-09-18	14.720	14.805	14.460	14.750	14.502	8,398,610
2026-09-17	15.000	15.090	14.700	14.740	14.492	2,931,358
2026-09-16	14.545	15.005	14.530	14.815	14.566	2,486,406
2026-09-15	14.750	14.975	14.585	14.685	14.438	2,042,328
2026-09-14	14.690	14.895	14.655	14.790	14.541	1,811,765
2026-09-11	14.015	14.645	14.015	14.605	14.359	2,900,750
2026-09-10	14.100	14.150	13.930	14.020	13.784	2,531,875
2026-09-09	14.190	14.240	14.065	14.135	13.897	2,637,818
2026-09-08	14.120	14.315	14.110	14.215	13.976	2,573,485
2026-09-07	14.210	14.220	14.020	14.125	13.887	1,391,225
2026-09-04	14.510	14.510	14.110	14.245	14.005	2,675,356
2026-09-03	14.355	14.530	14.295	14.430	14.187	1,967,799
2026-09-02	14.300	14.440	14.205	14.365	14.123	1,694,375
2026-09-01	14.720	14.720	14.340	14.350	14.108	3,503,848
2026-08-31	14.860	14.920	14.650	14.650	14.403	6,673,299
2026-08-28	14.825	14.930	14.720	14.850	14.600	2,494,500
2026-08-27	14.645	14.875	14.520	14.855	14.605	2,451,016
2026-08-26	14.905	14.930	14.590	14.640	14.394	2,890,262
2026-08-25	14.770	14.895	14.645	14.875	14.625	3,114,896
2026-08-24	14.730	14.785	14.625	14.750	14.502	2,349,263
2026-08-21	14.945	14.950	14.685	14.730	14.482	3,045,646
2026-08-20	14.880	15.100	14.815	14.900	14.649	3,491,854
2026-08-19	14.780	14.895	14.625	14.875	14.625	4,395,185
2026-08-18	14.830	15.005	14.810	14.810	14.561	4,664,021
2026-08-17	14.945	15.180	14.805	14.805	14.556	5,274,769
2026-08-14	14.740	15.155	14.740	14.945	14.693	4,926,674
2026-08-13	14.565	14.810	14.435	14.650	14.403	5,810,956
2026-08-12	14.775	15.060	14.730	14.880	14.630	5,644,243
2026-08-11	15.240	15.440	15.000	15.000	14.748	4,918,942
2026-08-10	15.630	15.770	15.210	15.225	14.969	4,456,994
2026-08-07	15.200	15.670	15.180	15.565	15.303	5,140,631
2026-08-06	15.095	15.335	14.990	15.155	14.900	5,587,097
2026-08-05	14.990	15.080	14.695	14.695	14.448	4,533,340
2026-08-04	14.410	15.155	14.335	14.925	14.674	6,898,933
2026-08-03	14.350	15.005	14.280	14.345	14.104	8,191,895
2026-07-31	16.165	16.165	14.170	14.435	14.192	23,363,058
2026-07-30	19.795	19.885	19.040	19.350	19.024	2,407,103
2026-07-29	19.635	20.000	19.455	19.805	19.472	2,767,231
2026-07-28	18.920	19.450	18.865	19.345	19.019	2,266,432
2026-07-27	18.545	19.000	18.515	18.940	18.621	2,035,338

Page 1 of 5 · 254 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
2024-05-20	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.