Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.035	18.480	18.035	18.480	18.169	1,149,945
2026-07-23	18.315	18.315	18.040	18.115	17.810	1,882,134
2026-07-22	18.330	18.530	18.185	18.340	18.031	1,615,875
2026-07-21	18.265	18.500	18.105	18.500	18.189	2,265,510
2026-07-20	18.185	18.530	18.180	18.450	18.139	1,323,301
2026-07-17	18.305	18.405	18.105	18.290	17.982	1,725,001
2026-07-16	18.450	18.485	18.200	18.450	18.139	1,856,223
2026-07-15	18.250	18.560	18.050	18.405	18.095	2,316,746
2026-07-14	18.730	18.870	18.240	18.330	18.021	2,839,681
2026-07-13	18.900	19.155	18.850	19.140	18.818	1,034,475
2026-07-10	18.745	19.060	18.695	18.910	18.592	1,457,656
2026-07-09	18.815	18.885	18.550	18.745	18.429	1,616,154
2026-07-08	18.745	19.200	18.650	18.820	18.503	2,788,140
2026-07-07	18.965	19.035	18.745	18.825	18.508	1,857,311
2026-07-06	19.045	19.180	18.755	18.755	18.439	1,888,252
2026-07-03	19.020	19.225	18.940	18.995	18.675	1,261,778
2026-07-02	18.890	19.235	18.825	19.135	18.813	1,857,357
2026-07-01	18.390	18.885	18.285	18.885	18.567	2,431,138
2026-06-30	18.350	18.550	18.275	18.330	18.021	2,099,678
2026-06-29	18.485	18.520	18.275	18.490	18.179	1,822,696
2026-06-26	18.340	18.400	18.085	18.355	18.046	1,972,959
2026-06-25	18.255	18.575	18.025	18.225	17.918	3,732,206
2026-06-24	18.305	18.425	18.130	18.350	18.041	2,556,615
2026-06-23	18.300	18.550	18.145	18.360	18.051	1,433,668
2026-06-22	18.645	18.730	18.160	18.305	17.997	4,059,138
2026-06-19	18.720	18.855	18.640	18.775	18.459	4,724,325
2026-06-18	18.605	18.710	18.460	18.700	18.385	2,549,838
2026-06-17	18.210	18.685	18.210	18.630	18.316	4,888,685
2026-06-16	17.995	18.440	17.995	18.100	17.795	4,291,048
2026-06-15	17.950	18.190	17.895	17.945	17.643	4,750,793
2026-06-12	17.900	17.975	17.710	17.760	17.461	5,666,417
2026-06-11	17.660	17.825	17.445	17.735	17.436	4,899,424
2026-06-10	17.900	18.360	17.745	17.745	17.446	4,483,075
2026-06-09	18.105	18.425	17.865	17.955	17.653	4,538,561
2026-06-08	18.235	18.500	18.065	18.180	17.874	3,549,380
2026-06-05	18.105	18.530	17.980	18.150	17.844	3,388,981
2026-06-04	17.990	18.485	17.735	18.260	17.953	7,149,865
2026-06-03	19.235	19.440	19.165	19.195	18.872	1,646,730
2026-06-02	19.545	19.675	18.895	19.300	18.975	1,953,015
2026-06-01	19.255	19.735	18.880	19.535	19.206	2,562,638
2026-05-29	19.610	19.660	19.290	19.500	19.172	9,413,565
2026-05-28	19.340	19.575	18.970	19.415	19.088	2,611,802
2026-05-27	20.180	20.250	19.620	19.665	19.334	2,671,242
2026-05-26	20.450	20.630	20.200	20.200	19.860	1,433,675
2026-05-25	20.460	20.690	20.370	20.580	20.234	929,568
2026-05-22	20.510	21.080	20.440	20.440	20.096	2,900,437
2026-05-21	20.260	20.640	19.955	20.450	20.106	3,196,348
2026-05-20	20.380	20.440	19.845	20.210	19.870	2,610,150
2026-05-19	20.660	20.940	20.640	20.900	20.273	1,858,462
2026-05-18	20.210	21.090	20.060	20.700	20.079	3,240,497
2026-05-15	19.990	20.530	19.990	20.530	19.914	2,527,616
2026-05-14	19.490	20.180	19.490	20.030	19.429	1,910,972
2026-05-13	19.695	19.715	19.325	19.475	18.891	2,932,723
2026-05-12	19.575	19.870	19.425	19.730	19.138	2,134,348
2026-05-11	19.745	19.885	19.615	19.615	19.026	2,107,597
2026-05-08	19.455	19.910	19.425	19.775	19.182	2,094,424
2026-05-07	19.000	19.850	19.000	19.485	18.900	3,582,738
2026-05-06	18.690	19.220	18.475	19.150	18.575	2,557,899
2026-05-05	18.200	18.535	18.135	18.500	17.945	2,342,732
2026-05-04	18.020	18.343	18.010	18.240	17.693	2,379,657

← NewerPage 2 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.