Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	22.390	22.510	22.120	22.480	21.805	1,048,099
2025-11-06	22.460	22.550	22.160	22.300	21.631	1,001,813
2025-11-05	22.540	22.850	22.390	22.680	21.999	1,407,601
2025-11-04	22.270	22.500	21.790	22.500	21.825	2,242,251
2025-11-03	23.170	23.280	22.360	22.360	21.689	1,555,410
2025-10-31	23.070	23.700	23.020	23.270	22.572	2,420,050
2025-10-30	22.960	23.130	22.740	23.040	22.349	1,661,100
2025-10-29	23.270	23.410	22.810	23.000	22.310	1,399,621
2025-10-28	23.320	23.610	23.240	23.270	22.572	1,759,660
2025-10-27	23.810	23.850	23.130	23.250	22.552	1,557,025
2025-10-24	23.800	23.970	23.710	23.830	23.115	1,350,039
2025-10-23	23.540	23.980	23.420	23.770	23.057	1,443,531
2025-10-22	23.290	23.590	23.140	23.510	22.805	2,599,558
2025-10-21	23.400	23.410	23.180	23.360	22.659	4,260,572
2025-10-20	23.630	23.690	23.210	23.340	22.640	1,803,097
2025-10-17	23.380	23.620	23.260	23.600	22.892	1,899,193
2025-10-16	23.530	23.670	23.120	23.670	22.960	1,723,431
2025-10-15	23.320	23.700	23.170	23.610	22.902	1,364,633
2025-10-14	23.170	23.480	23.170	23.210	22.514	1,753,368
2025-10-13	23.340	23.410	23.140	23.270	22.572	2,304,837
2025-10-10	23.460	23.620	23.080	23.160	22.465	2,045,270
2025-10-09	23.880	23.990	23.480	23.480	22.775	2,467,294
2025-10-08	23.960	24.220	23.860	23.930	23.212	1,926,797
2025-10-07	24.400	24.530	23.990	24.010	23.290	1,247,210
2025-10-06	24.680	24.720	24.440	24.630	23.891	1,560,919
2025-10-03	25.240	25.320	24.800	24.970	23.988	1,795,090
2025-10-02	25.110	25.320	25.060	25.270	24.276	1,526,901
2025-10-01	24.270	25.000	24.260	24.970	23.988	1,643,629
2025-09-30	24.420	24.610	24.210	24.560	23.594	1,630,755
2025-09-29	24.110	24.370	24.070	24.350	23.392	1,245,148
2025-09-26	23.860	24.110	23.780	24.000	23.056	1,141,693
2025-09-25	23.570	23.860	23.540	23.760	22.826	1,425,104
2025-09-24	23.540	23.630	23.310	23.600	22.672	1,293,021
2025-09-23	23.500	23.690	23.370	23.600	22.672	1,089,914
2025-09-22	23.290	23.490	23.220	23.400	22.480	1,441,518
2025-09-19	24.370	24.380	23.520	23.520	22.595	5,220,017
2025-09-18	24.290	24.470	24.000	24.470	23.508	2,090,723
2025-09-17	24.710	24.710	24.210	24.350	23.392	1,295,092
2025-09-16	24.790	24.800	24.540	24.600	23.633	1,011,297
2025-09-15	24.670	24.800	24.530	24.770	23.796	1,427,379
2025-09-12	24.700	24.890	24.590	24.590	23.623	1,229,097
2025-09-11	24.960	25.010	24.580	24.600	23.633	1,141,648
2025-09-10	25.140	25.290	24.890	24.940	23.959	1,144,925
2025-09-09	24.860	25.370	24.860	25.080	24.094	1,651,700
2025-09-08	24.300	24.630	24.240	24.550	23.584	1,149,926
2025-09-05	24.390	24.420	24.150	24.300	23.344	864,889
2025-09-04	23.830	24.270	23.830	24.270	23.315	1,229,746
2025-09-03	23.910	23.950	23.650	23.780	22.845	966,056
2025-09-02	24.060	24.080	23.790	23.790	22.854	1,333,507
2025-09-01	24.170	24.170	23.940	24.080	23.133	692,159
2025-08-29	24.470	24.580	24.140	24.140	23.191	2,123,797
2025-08-28	25.030	25.040	24.630	24.650	23.681	1,031,474
2025-08-27	24.760	25.010	24.750	25.000	24.017	867,057
2025-08-26	25.270	25.270	24.720	24.720	23.748	2,756,274
2025-08-25	24.860	25.460	24.810	25.310	24.315	830,381
2025-08-22	24.740	24.900	24.600	24.810	23.834	612,679
2025-08-21	24.600	24.820	24.520	24.720	23.748	891,298
2025-08-20	24.700	24.710	24.470	24.660	23.690	1,844,727
2025-08-19	24.850	24.950	24.520	24.700	23.729	1,030,748
2025-08-18	24.730	24.860	24.700	24.790	23.815	766,415

← NewerPage 5 of 22 · 1,284 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.