Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	23.240	23.300	22.760	23.180	21.818	1,236,467
2024-09-04	23.420	23.560	23.250	23.330	21.959	1,134,888
2024-09-03	23.650	23.850	23.560	23.600	22.213	630,665
2024-09-02	23.620	23.730	23.580	23.650	22.260	725,566
2024-08-30	23.860	24.120	23.630	23.630	22.241	2,032,595
2024-08-29	23.940	24.340	23.650	24.020	22.609	1,116,355
2024-08-28	23.470	23.610	23.370	23.370	21.997	871,171
2024-08-27	23.300	23.550	23.180	23.400	22.025	835,296
2024-08-26	23.350	23.480	22.990	23.330	21.959	828,924
2024-08-23	23.080	23.350	23.010	23.350	21.978	1,250,720
2024-08-22	22.840	23.270	22.790	23.100	21.743	863,125
2024-08-21	22.630	22.910	22.630	22.750	21.413	908,031
2024-08-20	22.430	22.710	22.430	22.600	21.272	728,851
2024-08-19	22.410	22.510	22.280	22.430	21.112	1,319,783
2024-08-16	22.280	22.430	22.150	22.350	21.037	1,063,263
2024-08-15	22.100	22.360	21.990	22.200	20.895	949,396
2024-08-14	22.200	22.230	21.980	22.150	20.848	908,999
2024-08-13	22.100	22.180	21.800	22.110	20.811	1,111,214
2024-08-12	22.270	22.450	21.830	22.150	20.848	1,546,675
2024-08-09	22.530	22.540	22.030	22.150	20.848	1,216,429
2024-08-08	22.530	22.990	22.080	22.330	21.018	1,964,335
2024-08-07	21.500	23.090	21.210	22.740	21.404	2,789,721
2024-08-06	21.540	21.620	21.010	21.340	20.086	1,898,420
2024-08-05	20.810	21.440	20.380	21.440	20.180	2,625,550
2024-08-02	21.500	21.630	21.030	21.440	20.180	2,354,583
2024-08-01	22.140	22.270	21.320	21.530	20.265	2,990,368
2024-07-31	21.380	22.210	20.960	21.990	20.698	3,081,597
2024-07-30	21.200	21.530	21.010	21.290	20.039	2,329,247
2024-07-29	21.480	21.500	20.530	21.120	19.879	3,161,518
2024-07-26	22.140	22.140	20.840	21.340	20.086	4,500,810
2024-07-25	22.000	23.260	19.930	21.700	20.425	9,903,845
2024-07-24	28.190	28.720	28.100	28.380	26.712	1,568,742
2024-07-23	28.220	28.700	27.790	28.220	26.562	1,536,208
2024-07-22	28.140	28.440	28.010	28.220	26.562	930,594
2024-07-19	28.040	28.340	27.960	28.110	26.458	1,261,021
2024-07-18	27.620	28.060	27.360	28.060	26.411	1,210,824
2024-07-17	27.620	27.670	27.450	27.490	25.875	914,687
2024-07-16	27.560	27.680	27.440	27.630	26.006	704,458
2024-07-15	27.360	27.680	27.330	27.650	26.025	678,347
2024-07-12	27.180	27.520	27.030	27.400	25.790	1,141,998
2024-07-11	27.210	27.630	27.180	27.230	25.630	1,574,833
2024-07-10	27.860	27.890	27.150	27.350	25.743	1,188,406
2024-07-09	27.550	28.030	27.420	27.820	26.185	812,029
2024-07-08	27.950	28.160	27.610	27.610	25.988	657,510
2024-07-05	28.040	28.270	27.900	28.030	26.383	984,096
2024-07-04	27.600	28.100	27.590	27.940	26.298	1,198,916
2024-07-03	27.860	27.910	27.480	27.480	25.865	814,884
2024-07-02	27.290	27.910	27.280	27.860	26.223	745,813
2024-07-01	27.810	27.880	27.410	27.430	25.818	958,325
2024-06-28	28.430	28.430	27.780	27.780	26.148	1,435,636
2024-06-27	28.150	28.410	28.100	28.390	26.722	773,824
2024-06-26	28.220	28.560	27.880	28.220	26.562	814,427
2024-06-25	28.390	28.390	27.770	28.140	26.486	568,607
2024-06-24	27.680	28.270	27.540	27.980	26.336	977,321
2024-06-21	28.090	28.090	27.650	27.730	26.101	2,069,235
2024-06-20	27.900	28.220	27.900	28.110	26.458	733,123
2024-06-19	28.110	28.110	27.330	27.900	26.261	1,048,077
2024-06-18	28.530	28.540	28.090	28.160	26.505	973,114
2024-06-17	28.600	28.600	27.810	28.390	26.722	1,067,777
2024-06-14	28.820	28.820	28.320	28.630	26.948	1,023,391

← NewerPage 10 of 22 · 1,281 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.