Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	28.780	29.110	28.750	28.820	27.126	848,179
2024-06-12	28.320	28.840	28.190	28.760	27.070	771,878
2024-06-11	28.390	28.440	27.960	28.200	26.543	795,038
2024-06-10	27.930	28.310	27.850	28.250	26.590	703,551
2024-06-07	28.640	28.730	27.960	28.230	26.571	1,124,412
2024-06-06	28.600	28.980	28.580	28.640	26.957	1,066,157
2024-06-05	28.600	28.790	28.450	28.460	26.788	1,145,401
2024-06-04	28.780	29.070	28.390	28.440	26.769	1,281,262
2024-06-03	28.710	29.260	28.250	28.750	27.061	1,573,884
2024-05-31	28.100	28.580	28.040	28.580	26.901	5,397,364
2024-05-30	27.870	28.220	27.670	28.050	26.402	682,101
2024-05-29	28.170	28.230	27.710	27.940	26.298	960,470
2024-05-28	28.920	28.970	28.160	28.340	26.675	833,671
2024-05-27	28.700	29.000	28.580	28.960	27.258	507,759
2024-05-24	28.520	28.840	28.430	28.830	27.136	856,209
2024-05-23	28.990	29.000	28.580	28.680	26.995	689,111
2024-05-22	28.260	29.060	28.170	28.990	27.286	1,066,035
2024-05-21	28.560	28.580	28.100	28.260	26.599	773,449
2024-05-20	28.500	28.590	28.280	28.560	26.882	507,207
2024-05-17	28.000	28.790	27.930	28.740	26.797	1,476,121
2024-05-16	28.300	28.400	28.060	28.160	26.256	1,121,113
2024-05-15	28.220	28.430	28.130	28.260	26.349	1,039,142
2024-05-14	28.160	28.300	28.020	28.140	26.238	895,621
2024-05-13	28.080	28.180	27.730	28.170	26.266	906,995
2024-05-10	28.990	29.000	27.820	28.010	26.116	1,411,748
2024-05-09	29.320	29.480	28.860	28.860	26.909	945,174
2024-05-08	29.310	29.490	29.270	29.420	27.431	747,904
2024-05-07	29.370	29.420	29.080	29.230	27.254	1,192,469
2024-05-06	29.000	29.280	28.780	29.160	27.189	643,554
2024-05-03	28.100	29.040	27.880	28.920	26.965	1,554,071
2024-05-02	28.300	28.400	27.680	27.910	26.023	1,497,481
2024-04-30	27.570	27.790	27.420	27.700	25.827	1,327,608
2024-04-29	27.570	27.840	27.420	27.600	25.734	775,608
2024-04-26	27.380	27.620	27.110	27.580	25.715	934,591
2024-04-25	27.000	27.150	26.710	26.980	25.156	886,226
2024-04-24	27.450	27.450	26.960	27.060	25.231	1,119,626
2024-04-23	27.130	27.500	26.910	27.390	25.538	1,570,249
2024-04-22	26.930	27.520	26.920	26.990	25.165	930,650
2024-04-19	26.710	27.000	26.610	26.780	24.970	1,281,850
2024-04-18	26.840	27.040	26.640	26.840	25.025	992,029
2024-04-17	26.750	27.170	26.660	26.890	25.072	1,292,012
2024-04-16	26.740	27.040	26.680	26.800	24.988	1,001,146
2024-04-15	26.980	27.500	26.980	27.140	25.305	861,500
2024-04-12	27.920	27.990	26.890	27.040	25.212	1,168,304
2024-04-11	27.450	27.770	27.400	27.700	25.827	1,105,993
2024-04-10	27.250	27.670	27.210	27.530	25.669	960,007
2024-04-09	27.420	27.430	27.000	27.140	25.305	747,367
2024-04-08	27.540	27.610	27.200	27.370	25.520	801,787
2024-04-05	27.290	27.840	27.250	27.590	25.725	1,189,302
2024-04-04	28.000	28.410	27.520	27.770	25.893	2,128,608
2024-04-03	26.900	29.050	26.770	28.500	26.573	2,380,895
2024-04-02	27.750	27.890	26.820	27.010	25.184	1,417,748
2024-03-28	27.220	28.100	27.220	27.880	25.995	1,677,151
2024-03-27	26.870	27.250	26.770	27.180	25.342	963,523
2024-03-26	26.930	27.360	26.900	26.900	25.081	840,929
2024-03-25	27.330	27.430	26.900	26.930	25.109	1,033,371
2024-03-22	27.210	27.490	27.130	27.470	25.613	787,428
2024-03-21	27.690	27.820	27.080	27.170	25.333	1,014,041
2024-03-20	27.020	27.490	26.860	27.320	25.473	1,012,175
2024-03-19	26.600	26.960	26.540	26.900	25.081	1,058,876

← NewerPage 11 of 22 · 1,284 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.