Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-20	18.800	18.912	18.484	18.850	17.151	1,475,254
2022-10-19	19.134	19.226	18.838	18.932	17.226	1,008,245
2022-10-18	19.000	19.264	18.986	19.068	17.350	1,489,358
2022-10-17	18.556	18.886	18.192	18.740	17.051	1,527,822
2022-10-14	18.548	18.722	18.166	18.552	16.880	3,139,537
2022-10-13	18.000	18.424	17.428	18.288	16.640	3,046,809
2022-10-12	17.250	17.790	17.178	17.710	16.114	2,028,224
2022-10-11	17.508	17.574	16.648	17.248	15.694	3,329,195
2022-10-10	17.476	17.956	17.460	17.584	15.999	1,379,001
2022-10-07	18.750	18.826	17.584	17.744	16.145	4,164,755
2022-10-06	19.096	19.368	18.850	18.850	17.151	2,534,961
2022-10-05	19.748	19.996	18.902	18.994	17.282	2,345,925
2022-10-04	19.452	20.210	19.412	20.120	18.088	1,600,303
2022-10-03	19.130	19.240	18.474	19.226	17.285	1,990,484
2022-09-30	18.784	19.470	18.780	19.326	17.375	1,907,620
2022-09-29	18.750	18.810	18.354	18.694	16.806	2,791,490
2022-09-28	18.652	18.956	18.446	18.800	16.902	1,868,597
2022-09-27	18.730	19.064	18.712	18.750	16.857	1,948,984
2022-09-26	18.348	18.808	18.324	18.658	16.774	1,530,801
2022-09-23	18.232	18.570	18.084	18.466	16.601	1,853,383
2022-09-22	18.014	18.526	17.934	18.336	16.485	1,624,405
2022-09-21	18.050	18.450	17.990	18.338	16.486	2,577,200
2022-09-20	18.660	18.754	18.166	18.170	16.335	1,972,891
2022-09-19	18.660	18.778	18.468	18.632	16.751	752,728
2022-09-16	19.640	19.720	18.638	18.650	16.767	3,205,609
2022-09-15	19.500	19.682	19.384	19.580	17.603	1,343,958
2022-09-14	19.550	19.626	19.312	19.540	17.567	1,486,772
2022-09-13	19.980	20.170	19.588	19.640	17.657	1,732,301
2022-09-12	19.644	20.020	19.520	19.910	17.900	1,333,023
2022-09-09	19.328	19.772	19.328	19.570	17.594	1,239,420
2022-09-08	19.542	19.622	19.112	19.340	17.387	975,927
2022-09-07	19.252	19.278	19.002	19.252	17.308	927,442
2022-09-06	19.250	19.538	19.202	19.346	17.393	934,616
2022-09-05	18.902	19.440	18.902	19.302	17.353	1,054,289
2022-09-02	19.176	19.254	18.908	19.194	17.256	1,237,861
2022-09-01	19.594	19.650	19.006	19.092	17.164	1,449,006
2022-08-31	19.788	19.978	19.400	19.806	17.806	2,102,606
2022-08-30	20.255	20.435	19.444	19.550	17.576	1,475,349
2022-08-29	19.968	20.330	19.830	20.215	18.174	925,666
2022-08-26	20.440	20.850	20.390	20.390	18.331	1,051,568
2022-08-25	20.800	20.920	20.580	20.700	18.610	854,461
2022-08-24	20.115	20.715	20.020	20.590	18.511	907,217
2022-08-23	20.200	20.410	20.045	20.340	18.286	1,260,782
2022-08-22	20.760	20.780	20.240	20.305	18.255	1,301,892
2022-08-19	21.035	21.210	20.840	20.840	18.736	816,785
2022-08-18	21.380	21.455	21.115	21.290	19.140	958,679
2022-08-17	21.505	21.535	21.320	21.380	19.221	690,718
2022-08-16	21.755	21.795	21.335	21.400	19.239	1,107,030
2022-08-15	21.505	21.715	21.470	21.640	19.455	1,171,625
2022-08-12	21.425	21.560	21.250	21.440	19.275	1,241,942
2022-08-11	21.475	21.595	21.260	21.400	19.239	1,205,295
2022-08-10	21.045	21.360	20.930	21.310	19.158	1,177,111
2022-08-09	21.400	21.540	21.100	21.130	18.996	1,076,596
2022-08-08	21.530	21.665	21.400	21.400	19.239	722,928
2022-08-05	21.855	21.910	21.420	21.450	19.284	950,617
2022-08-04	22.370	22.620	21.875	21.875	19.666	1,457,009
2022-08-03	22.220	22.465	22.055	22.370	20.111	1,294,021
2022-08-02	22.255	22.330	21.980	22.210	19.967	905,581
2022-08-01	22.000	22.310	21.885	22.160	19.922	1,104,440
2022-07-29	21.905	22.440	21.660	22.055	19.828	1,865,840

← NewerPage 18 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.