Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	24.900	24.900	24.210	24.450	23.488	1,120,231
2025-08-13	24.310	24.540	24.280	24.540	23.575	1,812,447
2025-08-12	24.660	24.660	24.140	24.270	23.315	916,345
2025-08-11	24.720	24.800	24.530	24.600	23.633	656,731
2025-08-08	24.860	24.910	24.440	24.600	23.633	1,170,758
2025-08-07	24.840	25.000	24.760	24.820	23.844	1,296,255
2025-08-06	24.880	25.020	24.710	24.750	23.777	1,662,204
2025-08-05	24.560	24.960	24.390	24.750	23.777	2,487,794
2025-08-04	24.140	24.430	23.930	24.430	23.469	1,754,809
2025-08-01	23.190	24.330	23.130	24.060	23.114	3,481,214
2025-07-31	25.830	26.010	25.380	25.380	24.382	1,701,445
2025-07-30	25.470	25.490	25.290	25.460	24.459	1,345,698
2025-07-29	26.120	26.300	25.390	25.410	24.411	2,627,720
2025-07-28	27.340	27.610	25.920	25.990	24.968	4,103,856
2025-07-25	28.000	28.110	27.850	27.850	26.755	1,223,620
2025-07-24	28.250	28.290	27.860	28.110	27.004	1,209,655
2025-07-23	27.800	27.980	27.480	27.980	26.880	1,756,618
2025-07-22	27.100	27.800	27.100	27.590	26.505	2,038,791
2025-07-21	27.100	27.140	26.890	27.070	26.005	1,806,906
2025-07-18	26.830	27.140	26.830	26.990	25.929	1,584,107
2025-07-17	27.070	27.090	26.830	26.920	25.861	1,947,675
2025-07-16	26.980	27.080	26.840	26.910	25.852	1,356,122
2025-07-15	26.850	26.950	26.750	26.780	25.727	910,141
2025-07-14	26.600	26.730	26.460	26.710	25.660	636,679
2025-07-11	26.680	26.690	26.270	26.680	25.631	1,348,772
2025-07-10	26.710	26.990	26.570	26.740	25.688	1,690,719
2025-07-09	26.850	26.900	26.470	26.730	25.679	1,215,203
2025-07-08	27.050	27.080	26.850	26.920	25.861	1,035,346
2025-07-07	26.690	27.000	26.570	27.000	25.938	1,129,269
2025-07-04	26.860	26.860	26.500	26.630	25.583	786,770
2025-07-03	26.940	27.000	26.780	26.900	25.842	1,725,600
2025-07-02	26.830	26.930	26.610	26.890	25.832	980,602
2025-07-01	27.300	27.370	26.580	26.730	25.679	1,928,617
2025-06-30	27.560	27.680	27.390	27.480	26.399	1,235,830
2025-06-27	27.100	27.410	27.010	27.320	26.246	1,531,611
2025-06-26	26.700	26.990	26.690	26.810	25.756	1,236,565
2025-06-25	26.480	27.180	26.480	26.580	25.535	2,391,996
2025-06-24	27.360	27.440	27.150	27.400	26.322	1,746,204
2025-06-23	26.630	27.090	26.630	27.020	25.957	1,117,838
2025-06-20	26.560	26.800	26.540	26.730	25.679	10,279,627
2025-06-19	26.660	26.760	26.380	26.520	25.477	946,562
2025-06-18	26.750	26.850	26.480	26.490	25.448	1,953,578
2025-06-17	26.280	26.900	26.250	26.820	25.765	2,798,701
2025-06-16	27.820	27.900	27.410	27.570	26.486	1,394,327
2025-06-13	27.660	28.140	27.490	27.910	26.812	1,499,408
2025-06-12	27.790	27.990	27.690	27.840	26.745	1,253,524
2025-06-11	27.600	27.840	27.520	27.840	26.745	1,100,951
2025-06-10	27.560	27.770	27.460	27.630	26.543	1,316,211
2025-06-09	27.480	27.600	27.340	27.520	26.438	797,605
2025-06-06	27.140	27.480	27.120	27.360	26.284	1,243,458
2025-06-05	27.410	27.480	27.100	27.350	26.274	1,051,240
2025-06-04	27.100	27.490	26.950	27.430	26.351	1,511,247
2025-06-03	27.720	27.750	26.910	27.100	26.034	1,965,680
2025-06-02	28.030	28.130	27.540	27.660	26.572	1,617,291
2025-05-30	27.920	28.160	27.730	28.160	27.052	29,094,608
2025-05-29	28.190	28.230	27.810	27.950	26.851	882,177
2025-05-28	28.010	28.190	27.880	28.070	26.966	1,701,587
2025-05-27	28.100	28.480	28.090	28.090	26.985	1,437,565
2025-05-26	28.100	28.420	28.090	28.350	27.235	1,227,277
2025-05-23	27.870	28.000	27.590	27.770	26.678	2,753,045

← NewerPage 6 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.