Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	23.115	23.265	21.325	21.465	19.109	2,091,009
2022-05-04	22.400	23.195	22.285	22.495	20.025	1,919,632
2022-05-03	21.920	22.715	21.755	22.210	19.772	1,806,686
2022-05-02	21.970	22.460	21.695	21.920	19.514	1,274,248
2022-04-29	21.995	22.350	21.955	22.285	19.839	1,921,142
2022-04-28	22.390	22.490	21.505	21.730	19.344	2,244,056
2022-04-27	22.580	22.865	22.080	22.190	19.754	2,627,838
2022-04-26	23.580	23.580	22.610	22.610	20.128	1,787,278
2022-04-25	22.830	23.525	22.670	23.435	20.862	2,143,322
2022-04-22	23.600	24.240	23.540	23.650	21.054	2,002,648
2022-04-21	23.825	24.245	23.735	24.120	21.472	1,986,842
2022-04-20	24.550	24.730	23.790	23.925	21.298	2,271,641
2022-04-19	24.880	24.880	23.955	24.460	21.775	1,231,413
2022-04-14	24.635	25.120	24.590	24.885	22.153	2,156,401
2022-04-13	23.845	24.610	23.845	24.610	21.908	1,747,603
2022-04-12	23.335	24.110	23.165	23.995	21.361	1,417,922
2022-04-11	23.530	23.760	23.445	23.620	21.027	1,391,656
2022-04-08	24.390	24.395	23.530	23.810	21.196	1,436,784
2022-04-07	23.635	25.010	23.595	24.080	21.436	2,459,813
2022-04-06	24.325	24.495	23.195	23.500	20.920	2,400,976
2022-04-05	24.715	25.140	24.250	24.450	21.766	2,370,950
2022-04-04	24.115	24.570	23.675	24.570	21.873	1,975,513
2022-04-01	24.175	24.780	23.695	24.000	21.365	2,065,202
2022-03-31	24.000	24.405	23.930	24.195	21.539	2,823,715
2022-03-30	23.690	23.920	23.370	23.890	21.267	1,507,024
2022-03-29	23.830	24.090	23.510	23.700	21.098	1,684,226
2022-03-28	23.610	23.895	23.205	23.355	20.791	1,333,417
2022-03-25	23.100	23.715	22.995	23.425	20.853	1,898,889
2022-03-24	22.865	23.195	22.645	23.095	20.560	2,322,089
2022-03-23	23.045	23.165	22.540	22.810	20.306	1,806,154
2022-03-22	22.365	23.100	22.365	23.085	20.551	2,612,177
2022-03-21	22.500	22.850	22.330	22.700	20.208	1,931,982
2022-03-18	22.485	22.810	22.110	22.780	20.279	3,965,557
2022-03-17	22.020	22.190	21.840	22.190	19.754	1,953,455
2022-03-16	21.000	22.155	21.000	21.960	19.549	3,108,259
2022-03-15	20.620	21.250	20.515	20.915	18.619	1,797,264
2022-03-14	20.760	21.130	20.345	20.590	18.330	2,278,236
2022-03-11	19.630	20.690	19.582	20.395	18.156	3,891,990
2022-03-10	19.404	19.748	19.198	19.562	17.414	2,750,489
2022-03-09	18.800	19.484	18.588	19.484	17.345	3,520,317
2022-03-08	18.450	18.804	17.724	17.990	16.015	3,523,911
2022-03-07	17.820	19.144	17.578	18.686	16.635	3,447,868
2022-03-04	19.214	19.652	17.712	18.200	16.202	5,990,925
2022-03-03	20.000	20.310	19.280	19.362	17.236	1,806,081
2022-03-02	19.472	20.300	19.280	20.155	17.942	2,235,976
2022-03-01	19.668	20.290	19.506	19.682	17.521	2,142,960
2022-02-28	18.800	20.900	18.796	20.330	18.098	3,315,176
2022-02-25	19.754	19.826	19.168	19.172	17.067	2,569,939
2022-02-24	19.200	19.586	18.750	19.574	17.425	2,666,594
2022-02-23	19.808	20.300	19.700	19.766	17.596	1,703,243
2022-02-22	19.200	19.968	19.200	19.670	17.511	2,184,661
2022-02-21	19.920	20.030	19.500	19.608	17.455	1,684,353
2022-02-18	20.300	20.510	19.764	19.764	17.594	2,480,495
2022-02-17	20.530	20.670	20.275	20.355	18.120	2,544,590
2022-02-16	20.720	20.970	20.365	20.600	18.339	1,145,680
2022-02-15	20.805	21.060	20.640	20.730	18.454	1,439,438
2022-02-14	20.680	21.000	20.320	21.000	18.695	2,458,570
2022-02-11	21.230	21.400	20.825	20.995	18.690	1,876,164
2022-02-10	21.600	21.850	21.380	21.460	19.104	1,622,464
2022-02-09	21.585	21.810	20.965	21.325	18.984	1,928,523

← NewerPage 20 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.