Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	21.585	21.810	20.965	21.325	18.984	1,928,523
2022-02-08	21.110	21.990	21.020	21.380	19.033	3,052,156
2022-02-07	21.210	21.330	20.895	21.095	18.779	2,153,102
2022-02-04	21.980	22.000	20.855	21.140	18.819	2,612,690
2022-02-03	22.735	22.775	21.750	21.820	19.425	2,661,451
2022-02-02	23.100	23.265	22.870	22.950	20.431	3,053,598
2022-02-01	22.105	22.970	21.950	22.970	20.448	2,359,837
2022-01-31	22.140	22.215	21.610	21.820	19.425	2,610,033
2022-01-28	22.000	22.035	20.835	21.710	19.327	2,692,568
2022-01-27	21.500	22.040	21.355	22.000	19.585	2,318,322
2022-01-26	20.910	22.105	20.815	21.890	19.487	3,587,423
2022-01-25	21.200	21.235	20.635	20.705	18.432	2,563,972
2022-01-24	22.125	22.150	20.850	20.960	18.659	3,044,335
2022-01-21	22.455	23.025	22.330	22.460	19.994	2,662,621
2022-01-20	22.020	23.045	21.835	23.030	20.502	2,650,561
2022-01-19	22.450	22.550	21.560	21.730	19.344	2,566,940
2022-01-18	23.365	23.370	22.175	22.700	20.208	2,549,926
2022-01-17	23.505	23.720	23.340	23.450	20.876	974,111
2022-01-14	23.800	24.040	23.455	23.480	20.902	1,657,237
2022-01-13	23.810	24.175	23.700	24.175	21.521	1,627,943
2022-01-12	23.375	24.115	23.290	23.780	21.169	1,852,936
2022-01-11	23.255	23.425	22.940	23.225	20.675	1,809,871
2022-01-10	23.740	23.775	22.810	23.045	20.515	1,236,406
2022-01-07	23.550	23.730	23.285	23.650	21.054	1,655,225
2022-01-06	24.100	24.265	23.140	23.485	20.907	2,183,063
2022-01-05	24.750	25.015	24.475	24.475	21.788	1,311,264
2022-01-04	24.800	25.105	24.565	24.565	21.868	1,873,835
2022-01-03	25.005	25.225	24.420	24.465	21.779	926,120
2021-12-31	25.055	25.090	24.770	24.780	22.060	423,974
2021-12-30	24.840	25.160	24.780	25.150	22.389	686,386
2021-12-29	25.210	25.250	24.735	24.780	22.060	767,775
2021-12-28	24.565	25.275	24.550	25.270	22.496	914,412
2021-12-27	24.200	24.590	24.200	24.535	21.842	637,367
2021-12-24	24.430	24.575	24.320	24.320	21.650	180,048
2021-12-23	24.365	24.540	24.050	24.490	21.801	1,056,087
2021-12-22	24.595	24.635	24.340	24.370	21.695	1,839,077
2021-12-21	24.800	24.805	24.245	24.565	21.868	2,569,252
2021-12-20	24.485	25.170	24.475	24.475	21.788	2,863,700
2021-12-17	24.000	24.805	23.715	24.805	22.082	24,195,349
2021-12-16	24.480	24.760	23.435	23.875	21.254	4,402,246
2021-12-15	24.300	24.505	23.760	24.000	21.365	2,531,701
2021-12-14	24.600	24.800	24.320	24.370	21.695	1,975,001
2021-12-13	24.800	25.220	24.630	24.630	21.926	1,828,540
2021-12-10	24.800	25.285	24.750	25.125	22.367	1,651,727
2021-12-09	25.215	25.345	24.980	25.055	22.304	1,472,213
2021-12-08	25.655	25.675	25.015	25.125	22.367	2,159,899
2021-12-07	25.110	26.075	25.110	25.775	22.945	2,928,973
2021-12-06	24.855	25.210	24.620	24.940	22.202	1,899,667
2021-12-03	25.500	25.605	24.585	24.785	22.064	2,364,977
2021-12-02	25.770	25.770	25.105	25.405	22.616	2,839,807
2021-12-01	25.415	26.270	25.260	26.090	23.226	2,411,731
2021-11-30	25.000	25.625	25.000	25.310	22.531	7,406,070
2021-11-29	25.555	25.690	24.920	25.010	22.264	2,117,608
2021-11-26	24.740	25.500	24.555	25.500	22.701	2,612,340
2021-11-25	25.300	25.740	25.040	25.575	22.767	2,246,105
2021-11-24	24.735	25.025	24.340	25.025	22.278	2,632,752
2021-11-23	24.895	24.930	24.560	24.600	21.899	1,665,790
2021-11-22	25.000	25.235	24.860	24.890	22.158	2,024,501
2021-11-19	24.910	25.375	24.795	25.030	22.282	3,796,495
2021-11-18	26.160	26.275	25.360	25.380	22.594	3,447,124

← NewerPage 21 of 22 · 1,282 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.