Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	23.890	24.140	23.850	23.930	22.095	1,434,525
2023-09-26	23.700	23.880	23.590	23.750	21.929	1,074,769
2023-09-25	23.980	24.080	23.770	23.870	22.040	895,885
2023-09-22	23.980	24.220	23.880	24.090	22.243	1,342,607
2023-09-21	24.180	24.200	23.690	24.030	22.188	1,651,441
2023-09-20	24.250	24.620	24.140	24.410	22.538	1,489,267
2023-09-19	23.930	24.380	23.910	24.380	22.511	1,183,831
2023-09-18	24.130	24.290	24.000	24.010	22.169	1,118,217
2023-09-15	24.190	24.250	23.910	24.190	22.335	3,746,684
2023-09-14	23.600	24.110	23.500	23.960	22.123	1,619,672
2023-09-13	23.480	23.670	23.290	23.530	21.726	850,938
2023-09-12	23.980	23.980	23.440	23.500	21.698	969,853
2023-09-11	23.530	23.990	23.510	23.930	22.095	894,173
2023-09-08	23.280	23.550	23.260	23.520	21.717	1,372,717
2023-09-07	22.850	23.300	22.820	23.210	21.430	940,409
2023-09-06	22.710	23.170	22.580	23.060	21.292	1,325,869
2023-09-05	22.600	22.730	22.590	22.680	20.941	614,716
2023-09-04	22.790	22.890	22.660	22.700	20.960	383,100
2023-09-01	22.910	22.910	22.600	22.660	20.923	1,014,862
2023-08-31	23.070	23.120	22.890	22.890	21.135	1,859,434
2023-08-30	23.200	23.230	23.090	23.150	21.375	639,463
2023-08-29	23.200	23.460	23.070	23.200	21.421	1,348,602
2023-08-28	22.970	23.110	22.870	22.990	21.227	686,191
2023-08-25	22.880	23.120	22.830	22.860	21.107	750,823
2023-08-24	23.240	23.290	22.830	22.880	21.126	701,212
2023-08-23	23.010	23.210	22.990	23.140	21.366	524,255
2023-08-22	23.260	23.260	22.980	23.020	21.255	739,278
2023-08-21	23.080	23.240	22.990	23.020	21.255	688,936
2023-08-18	23.180	23.210	22.780	23.020	21.255	1,454,013
2023-08-17	23.250	23.490	23.040	23.280	21.495	1,069,310
2023-08-16	23.370	23.510	23.230	23.320	21.532	984,649
2023-08-15	23.540	23.570	23.220	23.330	21.541	1,180,959
2023-08-14	23.360	23.580	23.290	23.550	21.744	727,063
2023-08-11	23.540	23.550	23.150	23.360	21.569	1,120,728
2023-08-10	23.710	23.810	23.450	23.630	21.818	1,655,246
2023-08-09	23.780	23.830	23.630	23.650	21.837	802,253
2023-08-08	23.340	23.720	23.290	23.640	21.827	1,318,770
2023-08-07	23.620	23.820	23.460	23.460	21.661	1,100,928
2023-08-04	23.390	23.740	23.210	23.720	21.901	1,339,874
2023-08-03	23.160	23.420	22.990	23.370	21.578	1,476,949
2023-08-02	23.130	23.450	22.890	23.400	21.606	1,707,018
2023-08-01	23.170	23.480	22.880	23.400	21.606	1,495,915
2023-07-31	22.900	23.460	22.720	23.330	21.541	1,852,294
2023-07-28	23.910	23.920	22.970	23.120	21.347	2,585,790
2023-07-27	23.230	24.520	23.230	24.050	22.206	5,733,624
2023-07-26	21.550	21.900	21.350	21.810	20.138	1,509,178
2023-07-25	21.840	21.970	21.440	21.560	19.907	2,806,477
2023-07-24	22.010	22.210	21.510	21.700	20.036	1,914,142
2023-07-21	21.740	22.140	21.740	21.870	20.193	1,214,808
2023-07-20	21.560	21.930	21.560	21.690	20.027	1,738,597
2023-07-19	21.630	21.870	21.480	21.700	20.036	1,547,070
2023-07-18	21.050	21.990	21.050	21.750	20.082	2,329,888
2023-07-17	21.170	21.290	21.020	21.180	19.556	1,037,739
2023-07-14	21.320	21.400	21.250	21.290	19.658	995,528
2023-07-13	20.990	21.460	20.890	21.350	19.713	1,350,592
2023-07-12	20.800	21.080	20.700	20.900	19.298	1,558,518
2023-07-11	20.780	20.830	20.510	20.760	19.168	1,054,018
2023-07-10	20.630	20.750	20.490	20.740	19.150	938,710
2023-07-07	20.600	20.800	20.380	20.700	19.113	1,226,446
2023-07-06	20.700	20.800	20.440	20.610	19.030	1,689,402

← NewerPage 14 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.