Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	20.620	20.740	20.420	20.650	19.067	1,492,612
2023-07-04	20.610	20.810	20.570	20.770	19.178	1,323,231
2023-07-03	20.360	20.590	20.270	20.590	19.011	1,268,992
2023-06-30	20.570	20.650	20.340	20.350	18.790	3,163,503
2023-06-29	20.300	20.640	20.220	20.500	18.928	1,699,182
2023-06-28	19.620	20.050	19.530	20.040	18.504	1,569,752
2023-06-27	19.430	19.590	19.250	19.430	17.940	1,734,256
2023-06-26	19.270	19.430	19.245	19.310	17.829	1,026,884
2023-06-23	19.345	19.525	19.190	19.285	17.806	1,114,016
2023-06-22	19.105	19.350	18.950	19.350	17.866	1,257,356
2023-06-21	19.475	19.500	19.100	19.110	17.645	1,367,226
2023-06-20	19.685	19.735	19.375	19.640	18.134	1,454,274
2023-06-19	20.150	20.160	19.775	19.820	18.300	1,026,214
2023-06-16	20.220	20.420	20.040	20.160	18.614	3,590,426
2023-06-15	20.020	20.180	19.985	20.130	18.587	1,424,002
2023-06-14	19.695	20.200	19.695	20.070	18.531	1,779,552
2023-06-13	19.465	19.910	19.350	19.720	18.208	1,682,812
2023-06-12	19.430	19.650	19.330	19.330	17.848	1,094,050
2023-06-09	19.055	19.425	19.055	19.420	17.931	1,495,770
2023-06-08	19.015	19.215	18.925	19.150	17.682	1,375,712
2023-06-07	19.070	19.200	18.900	19.135	17.668	1,489,630
2023-06-06	18.600	19.055	18.500	19.055	17.594	1,653,987
2023-06-05	19.030	19.035	18.655	18.665	17.234	1,460,848
2023-06-02	18.870	19.030	18.870	19.030	17.571	2,075,844
2023-06-01	18.635	18.735	18.430	18.735	17.299	1,770,387
2023-05-31	18.570	18.700	18.340	18.500	17.082	18,179,272
2023-05-30	18.795	18.920	18.565	18.710	17.275	1,895,257
2023-05-29	18.835	19.025	18.740	18.740	17.303	836,042
2023-05-26	18.900	18.920	18.690	18.755	17.317	1,946,881
2023-05-25	19.050	19.080	18.685	18.770	17.331	1,756,299
2023-05-24	19.070	19.170	18.825	19.145	17.677	1,741,570
2023-05-23	19.110	19.455	18.895	19.240	17.765	2,454,244
2023-05-22	19.115	19.190	18.950	19.110	17.645	1,678,294
2023-05-19	19.025	19.215	19.025	19.025	17.566	1,627,024
2023-05-18	19.050	19.095	18.890	19.065	17.603	1,118,698
2023-05-17	18.530	19.090	18.490	18.985	17.529	1,881,268
2023-05-16	18.535	18.565	18.390	18.525	17.105	1,471,711
2023-05-15	18.460	18.500	18.285	18.500	17.082	1,754,986
2023-05-12	18.920	18.960	18.520	18.540	16.869	2,205,840
2023-05-11	18.715	18.935	18.715	18.785	17.092	1,685,824
2023-05-10	18.850	18.890	18.595	18.705	17.019	1,945,361
2023-05-09	19.255	19.300	18.810	18.845	17.147	1,476,590
2023-05-08	19.265	19.310	19.165	19.210	17.479	1,069,611
2023-05-05	19.000	19.200	18.865	19.200	17.470	1,778,175
2023-05-04	18.870	19.060	18.655	18.925	17.220	3,249,966
2023-05-03	19.430	19.455	19.060	19.185	17.456	2,428,434
2023-05-02	19.650	19.770	19.420	19.515	17.756	2,429,186
2023-04-28	19.500	19.950	19.400	19.810	18.025	2,988,133
2023-04-27	20.640	20.640	19.440	19.625	17.856	4,670,481
2023-04-26	21.000	21.040	20.790	21.020	19.126	1,731,516
2023-04-25	20.930	21.280	20.880	21.020	19.126	1,855,903
2023-04-24	20.740	21.040	20.580	20.910	19.026	1,739,841
2023-04-21	20.930	21.010	20.620	20.700	18.835	2,883,414
2023-04-20	20.960	21.060	20.830	20.930	19.044	1,398,441
2023-04-19	20.870	21.010	20.630	20.930	19.044	2,133,131
2023-04-18	20.860	21.120	20.800	20.960	19.071	2,280,079
2023-04-17	21.090	21.130	20.750	20.870	18.989	2,311,958
2023-04-14	20.980	21.340	20.830	21.130	19.226	1,876,538
2023-04-13	21.820	22.210	20.750	21.030	19.135	2,842,323
2023-04-12	21.770	22.310	21.770	21.880	19.908	1,667,799

← NewerPage 15 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.