Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	20.360	20.370	19.380	19.535	18.949	3,631,154
2026-02-02	20.570	20.820	20.540	20.610	19.992	1,507,108
2026-01-30	20.870	20.900	20.530	20.680	20.059	1,610,442
2026-01-29	21.200	21.200	20.500	20.690	20.069	1,557,819
2026-01-28	20.640	20.890	20.420	20.830	20.205	1,544,481
2026-01-27	21.030	21.130	20.810	20.830	20.205	1,468,958
2026-01-26	21.290	21.400	21.030	21.060	20.428	1,004,552
2026-01-23	20.920	21.080	20.720	21.080	20.447	1,919,022
2026-01-22	20.950	20.950	20.570	20.820	20.195	2,194,286
2026-01-21	20.720	20.850	20.600	20.600	19.982	1,918,463
2026-01-20	20.990	21.070	20.800	20.810	20.186	2,709,892
2026-01-19	21.580	21.600	20.990	20.990	20.360	1,291,838
2026-01-16	21.960	21.960	21.440	21.580	20.932	1,936,305
2026-01-15	22.030	22.100	21.640	21.880	21.223	1,968,871
2026-01-14	22.270	22.470	21.940	21.950	21.291	1,862,315
2026-01-13	22.440	22.440	21.890	22.110	21.447	1,793,375
2026-01-12	22.200	22.310	21.990	22.310	21.641	2,226,575
2026-01-09	21.380	22.200	21.340	22.200	21.534	1,986,243
2026-01-08	21.600	21.670	21.220	21.260	20.622	1,625,355
2026-01-07	22.150	22.210	21.580	21.600	20.952	1,864,365
2026-01-06	22.300	22.640	22.020	22.190	21.524	2,254,734
2026-01-05	22.000	22.370	21.790	22.310	21.641	1,867,516
2026-01-02	22.180	22.420	21.850	21.950	21.291	1,327,737
2025-12-31	22.130	22.230	22.010	22.230	21.563	467,916
2025-12-30	22.070	22.130	21.970	22.070	21.408	902,567
2025-12-29	22.040	22.150	21.920	22.060	21.398	1,075,544
2025-12-24	21.850	22.060	21.850	22.030	21.369	115,414
2025-12-23	22.160	22.220	21.890	21.900	21.243	738,863
2025-12-22	22.090	22.190	22.000	22.090	21.427	1,295,324
2025-12-19	22.020	22.180	21.950	22.100	21.437	4,745,891
2025-12-18	21.700	22.150	21.540	22.130	21.466	1,987,991
2025-12-17	21.790	21.890	21.490	21.670	21.020	1,929,087
2025-12-16	21.700	21.940	21.550	21.720	21.068	1,946,924
2025-12-15	22.000	22.020	21.730	21.730	21.078	2,541,006
2025-12-12	22.060	22.100	21.840	21.870	21.214	1,267,462
2025-12-11	21.640	22.010	21.380	21.970	21.311	2,150,656
2025-12-10	21.350	21.670	21.320	21.670	21.020	3,140,533
2025-12-09	21.100	21.570	21.090	21.410	20.768	3,375,690
2025-12-08	21.680	21.800	21.200	21.200	20.564	1,541,028
2025-12-05	21.460	21.840	21.450	21.800	21.146	1,257,321
2025-12-04	21.520	21.540	21.340	21.480	20.835	1,744,140
2025-12-03	21.400	21.490	21.160	21.430	20.787	1,405,199
2025-12-02	22.070	22.130	21.380	21.380	20.738	1,889,232
2025-12-01	21.890	22.510	21.870	22.090	21.427	2,778,387
2025-11-28	22.030	22.410	21.880	22.080	21.417	2,064,679
2025-11-27	21.860	22.150	21.820	22.030	21.369	886,313
2025-11-26	22.040	22.090	21.880	21.990	21.330	876,119
2025-11-25	21.890	22.230	21.780	22.080	21.417	1,396,928
2025-11-24	22.680	22.760	21.840	21.840	21.185	3,875,791
2025-11-21	22.220	22.610	22.060	22.610	21.932	1,501,340
2025-11-20	22.890	23.190	22.220	22.220	21.553	2,088,933
2025-11-19	21.680	23.140	21.530	22.910	22.223	3,917,346
2025-11-18	22.000	22.030	21.580	21.580	20.932	2,832,626
2025-11-17	22.300	22.340	22.100	22.100	21.437	1,737,792
2025-11-14	22.210	22.300	21.870	22.300	21.631	1,305,398
2025-11-13	22.340	22.530	22.090	22.210	21.544	2,127,432
2025-11-12	22.480	22.610	22.330	22.500	21.825	1,368,357
2025-11-11	22.420	22.570	22.220	22.560	21.883	1,483,539
2025-11-10	22.470	22.520	22.300	22.360	21.689	1,077,975
2025-11-07	22.390	22.510	22.120	22.480	21.805	1,048,099

← NewerPage 4 of 22 · 1,283 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.