Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-11	21.470	21.830	21.320	21.700	19.744	2,191,498
2023-04-06	21.830	22.020	20.890	21.400	19.471	2,894,938
2023-04-05	23.260	23.260	22.660	22.660	20.618	1,383,667
2023-04-04	23.230	23.390	23.010	23.280	21.182	1,094,379
2023-04-03	23.280	23.360	23.070	23.160	21.073	1,322,904
2023-03-31	23.185	23.455	23.020	23.305	21.205	1,477,342
2023-03-30	23.110	23.360	23.110	23.135	21.050	1,191,197
2023-03-29	22.690	23.105	22.690	23.085	21.005	1,198,861
2023-03-28	22.710	22.810	22.390	22.630	20.591	1,130,541
2023-03-27	22.850	22.985	22.675	22.720	20.673	1,098,734
2023-03-24	22.765	22.925	22.545	22.815	20.759	1,720,394
2023-03-23	22.070	22.840	22.030	22.730	20.682	1,956,179
2023-03-22	22.305	22.340	22.130	22.210	20.208	971,174
2023-03-21	22.070	22.340	22.040	22.295	20.286	1,256,844
2023-03-20	21.360	22.055	21.265	21.885	19.913	1,319,590
2023-03-17	21.780	21.850	21.240	21.375	19.449	2,804,047
2023-03-16	21.250	21.680	21.100	21.660	19.708	1,356,046
2023-03-15	21.520	21.520	20.825	21.080	19.180	1,664,747
2023-03-14	21.310	21.725	21.185	21.410	19.481	1,512,158
2023-03-13	21.725	21.735	21.110	21.280	19.362	1,188,809
2023-03-10	21.655	21.820	21.390	21.750	19.790	1,810,695
2023-03-09	22.125	22.290	21.970	22.000	20.017	1,385,331
2023-03-08	22.060	22.340	21.985	22.200	20.199	1,533,655
2023-03-07	22.110	22.405	21.995	22.275	20.268	1,134,659
2023-03-06	22.000	22.200	21.925	22.200	20.199	1,343,297
2023-03-03	21.940	21.960	21.080	21.935	19.958	4,189,305
2023-03-02	22.335	22.355	22.130	22.285	20.277	932,296
2023-03-01	22.385	22.690	22.300	22.380	20.363	1,397,354
2023-02-28	22.530	22.565	22.220	22.350	20.336	2,253,817
2023-02-27	22.460	22.785	22.355	22.675	20.632	1,411,002
2023-02-24	22.595	22.710	22.215	22.310	20.299	1,149,576
2023-02-23	22.380	22.705	22.380	22.515	20.486	1,181,888
2023-02-22	22.275	22.360	22.035	22.360	20.345	1,509,361
2023-02-21	22.490	22.525	21.965	22.270	20.263	943,485
2023-02-20	22.585	22.640	22.430	22.500	20.472	618,621
2023-02-17	22.635	22.640	22.260	22.520	20.491	1,452,214
2023-02-16	22.920	22.965	22.450	22.800	20.745	1,408,750
2023-02-15	22.715	22.895	22.585	22.800	20.745	2,070,647
2023-02-14	22.940	23.020	22.660	22.660	20.618	874,799
2023-02-13	22.350	22.835	22.295	22.835	20.777	989,691
2023-02-10	22.810	22.915	22.090	22.405	20.386	1,344,486
2023-02-09	23.010	23.470	22.900	22.985	20.914	1,902,828
2023-02-08	23.180	23.430	22.960	22.960	20.891	1,231,165
2023-02-07	23.460	23.500	22.975	23.095	21.014	1,229,230
2023-02-06	23.820	23.955	23.535	23.620	21.491	1,091,153
2023-02-03	23.530	23.985	23.365	23.985	21.824	1,370,543
2023-02-02	23.260	23.835	23.215	23.570	21.446	1,339,432
2023-02-01	23.340	23.470	23.075	23.210	21.118	1,406,407
2023-01-31	23.290	23.475	22.905	23.470	21.355	2,226,671
2023-01-30	23.230	23.715	23.095	23.635	21.505	1,564,578
2023-01-27	23.475	23.540	23.265	23.280	21.182	1,175,932
2023-01-26	23.195	23.530	23.180	23.405	21.296	932,472
2023-01-25	23.385	23.490	22.700	23.200	21.109	1,281,030
2023-01-24	23.605	23.655	23.395	23.440	21.328	935,007
2023-01-23	23.580	23.715	23.370	23.485	21.369	855,302
2023-01-20	23.090	23.700	23.025	23.545	21.423	1,236,190
2023-01-19	22.980	23.135	22.775	22.880	20.818	1,153,467
2023-01-18	23.500	23.670	22.910	23.120	21.036	1,617,484
2023-01-17	23.340	23.480	23.050	23.385	21.278	1,058,889
2023-01-16	23.045	23.440	22.665	23.400	21.291	740,823

← NewerPage 16 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.