Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	18.920	18.920	17.795	17.815	17.280	6,373,582
2026-04-29	19.320	19.485	19.170	19.380	18.798	2,416,663
2026-04-28	19.655	19.770	19.250	19.395	18.813	1,691,696
2026-04-27	19.810	19.920	19.695	19.775	19.182	1,658,824
2026-04-24	19.605	20.120	19.605	19.940	19.342	1,347,263
2026-04-23	19.850	20.010	19.745	19.880	19.283	1,782,913
2026-04-22	19.930	20.100	19.770	20.010	19.410	2,179,144
2026-04-21	20.380	20.450	20.030	20.080	19.477	2,526,107
2026-04-20	20.430	20.620	20.220	20.380	19.768	2,146,649
2026-04-17	20.510	20.900	20.460	20.610	19.992	3,405,910
2026-04-16	20.190	20.570	20.100	20.410	19.798	3,027,483
2026-04-15	19.805	20.170	19.760	20.170	19.565	2,975,492
2026-04-14	19.200	19.885	19.130	19.885	19.288	3,415,312
2026-04-13	19.255	19.640	18.955	19.325	18.745	3,628,423
2026-04-10	18.755	19.590	18.750	19.425	18.842	5,278,842
2026-04-09	19.680	19.770	18.790	18.790	18.226	5,473,467
2026-04-08	19.400	20.130	19.300	19.870	19.274	6,617,419
2026-04-07	21.250	21.250	18.530	19.055	18.483	10,732,913
2026-04-02	16.850	17.230	16.660	17.105	16.592	3,444,496
2026-04-01	16.995	17.090	16.585	17.010	16.500	3,727,119
2026-03-31	16.180	16.635	16.020	16.635	16.136	5,255,654
2026-03-30	15.595	16.440	15.575	16.185	15.699	3,757,008
2026-03-27	15.605	15.705	15.460	15.555	15.088	2,494,929
2026-03-26	15.700	15.880	15.565	15.575	15.108	2,441,096
2026-03-25	15.580	15.805	15.475	15.665	15.195	2,897,278
2026-03-24	15.765	15.900	15.410	15.465	15.001	3,749,073
2026-03-23	15.650	16.195	15.535	15.735	15.263	3,538,526
2026-03-20	16.365	16.365	15.935	15.935	15.457	6,363,578
2026-03-19	16.540	16.650	16.185	16.210	15.724	5,007,046
2026-03-18	17.200	17.240	16.565	16.655	16.155	4,940,591
2026-03-17	17.800	18.005	17.225	17.225	16.708	2,999,500
2026-03-16	18.115	18.190	17.800	18.060	17.518	2,496,873
2026-03-13	17.855	18.300	17.730	18.160	17.615	2,905,634
2026-03-12	17.865	17.965	17.645	17.930	17.392	3,418,952
2026-03-11	17.695	17.880	17.530	17.770	17.237	2,437,297
2026-03-10	17.670	17.800	17.310	17.650	17.120	2,765,900
2026-03-09	17.565	17.565	17.120	17.305	16.786	5,095,869
2026-03-06	19.335	19.460	17.795	17.800	17.266	5,133,965
2026-03-05	18.810	19.375	18.720	19.360	18.779	2,541,349
2026-03-04	19.000	19.125	18.805	18.875	18.309	2,126,602
2026-03-03	18.900	18.985	18.540	18.795	18.231	2,419,143
2026-03-02	18.730	19.220	18.700	18.995	18.425	3,175,867
2026-02-27	18.815	19.285	18.730	19.110	18.537	2,761,504
2026-02-26	18.665	19.085	18.280	18.820	18.255	3,610,649
2026-02-25	18.650	18.770	18.420	18.520	17.964	3,020,762
2026-02-24	18.900	19.065	18.620	18.620	18.061	3,711,134
2026-02-23	19.480	19.650	19.035	19.035	18.464	2,241,349
2026-02-20	19.540	19.755	19.395	19.630	19.041	3,910,311
2026-02-19	19.300	19.585	19.295	19.420	18.837	2,358,591
2026-02-18	19.425	19.630	18.795	19.150	18.575	2,616,234
2026-02-17	19.160	19.565	19.090	19.460	18.876	1,423,834
2026-02-16	20.180	20.180	19.150	19.150	18.575	1,496,150
2026-02-13	19.910	20.210	19.710	20.100	19.497	2,378,911
2026-02-12	20.170	20.300	19.810	20.150	19.545	3,422,872
2026-02-11	20.190	20.300	19.960	20.140	19.536	3,224,766
2026-02-10	19.890	20.240	19.795	20.220	19.613	2,072,677
2026-02-09	19.745	19.955	19.420	19.730	19.138	1,631,720
2026-02-06	19.750	19.830	19.505	19.705	19.114	2,796,895
2026-02-05	19.380	19.780	19.365	19.650	19.060	1,918,035
2026-02-04	19.540	19.640	19.120	19.410	18.828	2,517,576

← NewerPage 3 of 5 · 254 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.