Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	21.680	22.080	21.045	21.845	19.639	1,779,320
2022-07-27	21.435	22.010	21.245	21.825	19.621	1,715,166
2022-07-26	21.650	21.885	21.140	21.355	19.199	1,401,758
2022-07-25	21.300	21.590	21.120	21.535	19.361	1,493,187
2022-07-22	21.525	21.690	21.350	21.420	19.257	1,875,749
2022-07-21	21.500	21.655	21.110	21.585	19.406	1,433,231
2022-07-20	20.980	21.565	20.850	21.485	19.316	1,105,845
2022-07-19	21.020	21.700	20.945	21.475	19.307	1,348,031
2022-07-18	20.995	21.215	20.800	21.135	19.001	1,404,945
2022-07-15	20.610	21.440	20.410	20.710	18.619	2,108,768
2022-07-14	20.630	21.290	20.300	20.455	18.390	2,039,027
2022-07-13	21.020	21.020	20.020	20.605	18.524	1,757,868
2022-07-12	20.775	21.230	20.415	21.020	18.898	1,660,123
2022-07-11	20.620	20.990	20.500	20.855	18.749	1,003,741
2022-07-08	20.490	20.950	20.385	20.945	18.830	1,220,635
2022-07-07	20.215	20.450	20.105	20.425	18.363	1,379,607
2022-07-06	19.984	20.435	19.798	20.160	18.124	1,449,828
2022-07-05	19.540	19.878	19.000	19.802	17.803	1,803,412
2022-07-04	19.592	19.592	18.990	19.172	17.236	1,165,007
2022-07-01	18.992	19.552	18.878	19.120	17.189	1,688,810
2022-06-30	19.230	19.534	18.872	19.134	17.202	2,325,725
2022-06-29	19.992	20.095	19.436	19.480	17.513	1,653,463
2022-06-28	20.265	20.580	20.010	20.085	18.057	1,486,421
2022-06-27	20.025	20.845	19.930	20.085	18.057	2,360,844
2022-06-24	18.496	20.000	18.400	20.000	17.981	4,050,502
2022-06-23	18.472	18.566	18.162	18.300	16.452	1,616,692
2022-06-22	18.762	18.806	18.494	18.494	16.627	2,011,564
2022-06-21	18.990	19.518	18.858	18.858	16.954	1,295,395
2022-06-20	18.668	18.800	18.388	18.800	16.902	1,035,719
2022-06-17	18.354	19.058	18.110	18.654	16.770	4,116,395
2022-06-16	19.944	19.972	17.900	18.202	16.364	3,713,089
2022-06-15	19.900	20.195	19.796	20.055	18.030	1,660,306
2022-06-14	19.824	20.020	19.650	19.726	17.734	1,722,561
2022-06-13	20.275	20.335	19.666	19.804	17.804	2,056,046
2022-06-10	20.890	20.925	20.555	20.650	18.565	1,288,759
2022-06-09	21.025	21.290	20.965	21.065	18.938	1,246,618
2022-06-08	21.155	21.350	20.785	21.020	18.898	1,043,247
2022-06-07	21.310	21.335	20.785	21.230	19.086	1,229,621
2022-06-06	21.555	21.705	21.350	21.425	19.262	934,987
2022-06-03	21.740	21.800	21.190	21.295	19.145	1,024,285
2022-06-02	21.030	21.760	21.020	21.630	19.446	1,438,966
2022-06-01	21.025	21.430	20.820	20.995	18.875	1,411,461
2022-05-31	21.255	21.350	20.680	20.890	18.781	3,924,028
2022-05-30	20.935	21.650	20.900	21.450	19.284	1,468,815
2022-05-27	20.560	20.980	20.550	20.860	18.754	857,757
2022-05-26	20.225	20.560	20.200	20.505	18.435	1,034,785
2022-05-25	20.235	20.425	19.964	20.245	18.201	1,361,435
2022-05-24	20.525	20.645	20.180	20.260	18.214	1,827,447
2022-05-23	20.595	20.850	20.300	20.850	18.745	1,370,860
2022-05-20	20.150	20.575	19.944	20.405	18.345	1,911,563
2022-05-19	19.868	20.065	19.812	20.020	17.999	1,628,380
2022-05-18	20.470	20.510	19.948	20.000	17.981	1,471,832
2022-05-17	20.425	20.535	20.135	20.510	18.439	1,564,994
2022-05-16	20.160	20.420	20.000	20.115	18.084	1,100,734
2022-05-13	20.195	20.480	20.005	20.410	18.169	1,839,696
2022-05-12	19.274	20.180	18.970	20.085	17.880	2,148,828
2022-05-11	19.672	19.768	18.976	19.644	17.487	1,894,447
2022-05-10	20.095	20.095	19.482	19.502	17.361	2,001,675
2022-05-09	20.705	20.810	19.726	19.758	17.589	1,951,994
2022-05-06	21.655	21.655	20.320	20.785	18.503	2,495,112

← NewerPage 19 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.