Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-13	23.560	23.710	22.900	22.915	20.850	2,144,367
2023-01-12	24.060	24.125	23.515	23.550	21.428	1,651,051
2023-01-11	23.735	24.075	23.700	23.990	21.828	1,069,094
2023-01-10	23.590	23.645	23.360	23.595	21.469	703,908
2023-01-09	23.550	23.730	23.260	23.600	21.473	1,269,350
2023-01-06	23.565	23.685	23.360	23.495	21.378	909,572
2023-01-05	23.470	23.825	23.375	23.520	21.400	1,289,744
2023-01-04	23.375	23.680	23.260	23.535	21.414	995,542
2023-01-03	22.965	23.340	22.920	23.285	21.187	1,160,516
2023-01-02	22.580	23.070	22.440	22.930	20.864	800,411
2022-12-30	22.745	22.775	22.435	22.510	20.481	656,877
2022-12-29	22.495	22.935	22.425	22.875	20.814	640,994
2022-12-28	22.390	22.660	22.390	22.520	20.491	809,763
2022-12-27	22.555	22.605	22.360	22.495	20.468	482,756
2022-12-23	22.265	22.505	22.195	22.340	20.327	584,780
2022-12-22	22.545	22.770	22.200	22.290	20.281	968,408
2022-12-21	22.385	22.655	22.345	22.640	20.600	1,049,978
2022-12-20	22.685	22.695	22.145	22.280	20.272	879,969
2022-12-19	22.200	22.395	22.065	22.325	20.313	1,139,484
2022-12-16	22.250	22.430	22.035	22.250	20.245	2,581,452
2022-12-15	23.030	23.345	22.320	22.435	20.413	2,111,240
2022-12-14	23.080	23.315	22.975	23.290	21.191	1,070,488
2022-12-13	23.160	23.725	22.850	23.270	21.173	1,369,518
2022-12-12	22.720	23.125	22.625	23.095	21.014	1,666,042
2022-12-09	22.470	22.770	22.395	22.745	20.695	1,204,123
2022-12-08	22.835	23.300	22.590	22.590	20.554	1,723,735
2022-12-07	22.440	22.990	22.390	22.595	20.559	1,310,864
2022-12-06	22.770	23.035	22.710	22.800	20.745	1,192,381
2022-12-05	22.630	23.045	22.630	22.770	20.718	1,170,432
2022-12-02	22.300	22.940	22.300	22.760	20.709	1,560,908
2022-12-01	22.600	22.670	22.230	22.435	20.413	1,428,752
2022-11-30	22.295	22.590	22.140	22.500	20.472	4,521,637
2022-11-29	22.245	22.415	22.215	22.250	20.245	975,561
2022-11-28	22.295	22.535	22.130	22.330	20.318	1,326,217
2022-11-25	22.165	22.555	22.165	22.405	20.386	850,577
2022-11-24	21.905	22.460	21.745	22.305	20.295	1,542,934
2022-11-23	21.460	21.715	21.410	21.570	19.626	1,331,875
2022-11-22	20.830	21.570	20.590	21.405	19.476	1,717,668
2022-11-21	20.825	21.055	20.570	20.935	19.048	952,061
2022-11-18	20.760	20.870	20.625	20.720	18.853	996,070
2022-11-17	21.140	21.165	20.595	20.790	18.916	879,699
2022-11-16	21.315	21.445	20.915	20.995	19.103	1,426,065
2022-11-15	21.920	22.000	21.335	21.460	19.526	1,557,050
2022-11-14	21.980	22.120	21.790	21.900	19.926	1,066,004
2022-11-11	20.920	21.945	20.840	21.880	19.908	2,561,345
2022-11-10	19.582	20.920	19.582	20.805	18.930	2,266,021
2022-11-09	19.834	20.245	19.582	20.150	18.334	2,150,950
2022-11-08	19.582	20.170	19.020	19.836	18.048	2,108,484
2022-11-07	19.548	19.792	19.410	19.646	17.876	1,301,772
2022-11-04	19.770	19.896	19.542	19.622	17.854	1,736,971
2022-11-03	19.756	20.055	19.252	19.666	17.894	1,784,296
2022-11-02	20.025	20.085	19.522	19.802	18.017	3,817,893
2022-11-01	19.994	20.235	19.658	19.982	18.181	2,025,855
2022-10-31	19.598	19.946	19.338	19.852	18.063	2,086,305
2022-10-28	19.740	19.828	19.018	19.610	17.843	2,341,644
2022-10-27	21.020	21.080	20.500	20.775	18.903	1,335,936
2022-10-26	20.850	21.120	20.595	20.990	19.098	2,088,930
2022-10-25	20.300	21.115	20.155	21.095	19.194	3,714,300
2022-10-24	19.110	19.394	18.822	18.904	17.200	1,986,844
2022-10-21	18.600	19.106	18.476	18.904	17.200	1,957,589

← NewerPage 17 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.