Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	27.000	27.140	26.600	26.650	24.848	988,083
2024-03-15	27.500	27.620	27.240	27.320	25.473	2,484,081
2024-03-14	26.980	27.490	26.910	27.490	25.632	840,548
2024-03-13	26.810	26.930	26.680	26.930	25.109	1,065,891
2024-03-12	26.640	26.830	26.490	26.820	25.007	1,173,301
2024-03-11	26.630	26.770	26.450	26.600	24.802	719,104
2024-03-08	27.070	27.160	26.760	26.760	24.951	840,618
2024-03-07	27.000	27.460	27.000	27.000	25.175	1,169,115
2024-03-06	27.180	27.340	27.000	27.160	25.324	977,217
2024-03-05	27.280	27.430	27.100	27.240	25.398	933,619
2024-03-04	27.660	27.820	27.350	27.500	25.641	1,335,050
2024-03-01	27.870	28.010	26.970	27.560	25.697	1,477,583
2024-02-29	27.250	28.790	27.150	27.870	25.986	3,547,110
2024-02-28	26.230	26.560	26.060	26.560	24.764	1,023,280
2024-02-27	26.900	27.060	26.340	26.360	24.578	1,397,426
2024-02-26	27.000	27.410	26.930	27.020	25.193	1,148,618
2024-02-23	27.000	27.000	26.740	26.940	25.119	603,438
2024-02-22	27.010	27.160	26.690	26.920	25.100	1,019,598
2024-02-21	27.120	27.120	26.720	26.920	25.100	848,452
2024-02-20	27.000	27.100	26.850	26.980	25.156	1,067,749
2024-02-19	26.640	27.070	26.530	27.070	25.240	589,344
2024-02-16	26.780	26.950	26.660	26.870	25.053	1,012,004
2024-02-15	27.500	27.510	26.570	26.770	24.960	1,468,237
2024-02-14	27.290	27.420	27.060	27.250	25.408	888,159
2024-02-13	27.500	27.550	26.900	27.310	25.464	740,170
2024-02-12	27.270	27.510	27.270	27.490	25.632	780,699
2024-02-09	27.130	27.430	26.980	27.410	25.557	1,114,693
2024-02-08	27.500	27.630	27.240	27.260	25.417	1,156,641
2024-02-07	27.260	27.440	27.190	27.320	25.473	918,786
2024-02-06	26.980	27.380	26.820	27.280	25.436	1,183,344
2024-02-05	27.010	27.210	26.440	26.900	25.081	997,038
2024-02-02	27.550	27.640	27.020	27.080	25.249	923,761
2024-02-01	27.420	27.510	26.890	27.260	25.417	917,534
2024-01-31	27.000	27.730	26.820	27.370	25.520	1,757,903
2024-01-30	27.630	27.760	27.460	27.760	25.883	782,633
2024-01-29	27.720	27.800	27.500	27.500	25.641	1,010,117
2024-01-26	27.590	27.860	27.590	27.750	25.874	1,215,343
2024-01-25	27.450	27.860	27.230	27.800	25.921	1,180,513
2024-01-24	26.900	27.520	26.900	27.470	25.613	1,155,035
2024-01-23	27.720	27.740	27.220	27.280	25.436	967,627
2024-01-22	27.210	27.750	27.150	27.750	25.874	1,055,416
2024-01-19	26.960	27.470	26.940	27.220	25.380	1,551,119
2024-01-18	26.580	26.950	26.560	26.890	25.072	837,275
2024-01-17	26.320	26.530	26.260	26.510	24.718	1,232,013
2024-01-16	26.740	26.840	26.500	26.690	24.886	993,001
2024-01-15	26.740	26.920	26.680	26.920	25.100	947,807
2024-01-12	26.300	26.960	26.300	26.950	25.128	1,227,464
2024-01-11	25.810	26.360	25.780	26.170	24.401	1,366,826
2024-01-10	25.360	25.640	25.210	25.640	23.907	1,167,976
2024-01-09	25.250	25.390	25.050	25.250	23.543	870,108
2024-01-08	25.030	25.320	25.030	25.320	23.608	526,320
2024-01-05	25.030	25.260	24.760	25.210	23.506	642,113
2024-01-04	25.100	25.300	24.990	25.140	23.440	913,014
2024-01-03	25.360	25.360	24.960	25.080	23.384	946,242
2024-01-02	25.860	25.920	25.260	25.330	23.618	980,012
2023-12-29	25.910	25.980	25.750	25.810	24.065	540,314
2023-12-28	25.920	25.920	25.710	25.780	24.037	463,187
2023-12-27	25.410	25.990	25.360	25.870	24.121	859,092
2023-12-22	25.680	25.900	25.580	25.610	23.879	709,798
2023-12-21	25.860	26.000	25.690	25.730	23.991	857,718

← NewerPage 12 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.