Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	26.050	26.260	25.970	26.040	24.280	1,105,595
2023-12-19	26.380	26.740	25.840	26.090	24.326	2,020,735
2023-12-18	25.780	26.390	25.770	26.290	24.513	1,461,014
2023-12-15	25.790	26.070	25.750	26.020	24.261	2,627,272
2023-12-14	25.920	26.290	25.540	25.740	24.000	2,121,583
2023-12-13	25.730	25.910	25.510	25.650	23.916	1,410,161
2023-12-12	25.260	25.830	25.220	25.770	24.028	1,216,583
2023-12-11	24.840	25.440	24.750	25.380	23.664	1,036,715
2023-12-08	25.000	25.140	24.910	25.000	23.310	921,689
2023-12-07	24.690	25.060	24.370	25.060	23.366	1,021,933
2023-12-06	24.810	25.170	24.810	24.880	23.198	1,278,000
2023-12-05	24.500	24.830	24.130	24.810	23.133	818,518
2023-12-04	24.590	24.760	24.520	24.690	23.021	1,200,773
2023-12-01	24.210	24.690	24.210	24.600	22.937	1,262,985
2023-11-30	24.190	24.290	24.020	24.240	22.601	2,866,844
2023-11-29	24.300	24.690	24.160	24.190	22.555	825,533
2023-11-28	24.220	24.330	24.050	24.290	22.648	823,143
2023-11-27	24.130	24.350	24.110	24.290	22.648	679,104
2023-11-24	24.200	24.270	24.080	24.240	22.601	627,802
2023-11-23	23.760	24.160	23.760	24.160	22.527	823,419
2023-11-22	23.550	24.030	23.500	23.740	22.135	994,153
2023-11-21	23.480	23.820	23.430	23.640	22.042	914,074
2023-11-20	23.660	23.840	23.330	23.560	21.967	1,268,726
2023-11-17	24.330	24.400	23.940	23.970	22.350	1,311,825
2023-11-16	24.330	24.680	24.160	24.300	22.657	1,308,297
2023-11-15	24.290	24.390	24.030	24.170	22.536	1,316,696
2023-11-14	23.460	24.310	23.350	24.230	22.592	1,235,782
2023-11-13	23.550	23.940	23.310	23.450	21.865	1,442,876
2023-11-10	23.700	23.700	23.360	23.500	21.911	826,037
2023-11-09	23.580	24.160	23.500	23.790	22.182	910,440
2023-11-08	23.520	23.840	23.340	23.730	22.126	1,147,536
2023-11-07	23.360	23.700	23.230	23.510	21.921	1,011,504
2023-11-06	23.600	23.650	23.320	23.390	21.809	1,146,160
2023-11-03	23.330	23.720	23.320	23.630	22.033	910,144
2023-11-02	23.140	23.340	22.980	23.210	21.641	1,209,117
2023-11-01	23.220	23.250	22.670	23.000	21.445	1,061,969
2023-10-31	23.450	23.500	23.070	23.100	21.538	2,152,366
2023-10-30	23.520	23.760	23.250	23.310	21.734	1,131,518
2023-10-27	23.000	24.030	23.000	23.310	21.734	3,365,549
2023-10-26	24.750	25.490	24.500	25.120	23.422	1,574,677
2023-10-25	24.890	25.650	24.890	25.480	23.757	1,469,878
2023-10-24	24.420	25.120	24.260	25.010	23.319	1,875,342
2023-10-23	24.340	24.420	23.980	24.350	22.704	1,057,074
2023-10-20	24.300	24.580	24.190	24.340	22.695	2,018,513
2023-10-19	24.660	24.890	24.380	24.650	22.984	1,274,602
2023-10-18	24.770	24.810	24.570	24.650	22.984	897,460
2023-10-17	24.770	24.960	24.710	24.900	23.217	978,610
2023-10-16	25.000	25.150	24.750	24.840	23.161	802,289
2023-10-13	25.400	25.530	24.880	24.880	23.198	992,292
2023-10-12	25.390	25.750	25.380	25.540	23.813	1,331,138
2023-10-11	25.260	25.480	25.240	25.330	23.618	1,318,540
2023-10-10	25.060	25.650	25.060	25.350	23.636	2,249,666
2023-10-09	24.690	24.950	24.530	24.950	23.263	972,435
2023-10-06	24.730	24.890	24.570	24.740	23.067	1,058,734
2023-10-05	24.790	24.900	24.630	24.680	23.012	1,092,200
2023-10-04	24.760	24.870	24.370	24.830	23.151	1,198,364
2023-10-03	24.610	25.020	24.540	24.680	22.788	1,053,211
2023-10-02	24.740	24.880	24.490	24.630	22.742	1,049,473
2023-09-29	24.420	24.930	24.420	24.730	22.834	1,982,934
2023-09-28	24.050	24.340	23.930	24.300	22.437	1,445,093

← NewerPage 13 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.