Universal Music Group N.V. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 27.550 | 27.880 | 27.430 | 27.880 | 26.784 | 1,874,671 |
| 2025-05-21 | 27.390 | 27.720 | 27.370 | 27.620 | 26.534 | 3,301,230 |
| 2025-05-20 | 27.370 | 27.760 | 27.330 | 27.610 | 26.255 | 3,151,401 |
| 2025-05-19 | 27.340 | 27.560 | 27.170 | 27.300 | 25.960 | 2,064,516 |
| 2025-05-16 | 27.100 | 27.410 | 26.950 | 27.280 | 25.941 | 2,344,112 |
| 2025-05-15 | 26.840 | 27.020 | 26.550 | 26.830 | 25.513 | 2,078,214 |
| 2025-05-14 | 26.990 | 27.010 | 26.250 | 26.590 | 25.285 | 2,643,576 |
| 2025-05-13 | 27.000 | 27.340 | 26.950 | 27.340 | 25.998 | 2,234,436 |
| 2025-05-12 | 27.080 | 27.230 | 26.680 | 26.850 | 25.532 | 1,653,052 |
| 2025-05-09 | 26.860 | 27.080 | 26.830 | 27.030 | 25.704 | 1,530,638 |
| 2025-05-08 | 27.000 | 27.120 | 26.610 | 26.760 | 25.447 | 2,268,923 |
| 2025-05-07 | 26.130 | 27.020 | 26.130 | 26.990 | 25.666 | 3,714,903 |
| 2025-05-06 | 26.090 | 26.150 | 25.930 | 26.060 | 24.781 | 1,376,305 |
| 2025-05-05 | 25.830 | 26.200 | 25.820 | 26.150 | 24.867 | 1,090,139 |
| 2025-05-02 | 25.950 | 25.950 | 25.530 | 25.860 | 24.591 | 1,613,324 |
| 2025-04-30 | 26.420 | 26.790 | 25.830 | 25.850 | 24.582 | 6,843,103 |
| 2025-04-29 | 25.160 | 25.570 | 24.820 | 25.010 | 23.783 | 1,682,087 |
| 2025-04-28 | 25.100 | 25.260 | 24.920 | 25.030 | 23.802 | 1,893,614 |
| 2025-04-25 | 24.900 | 25.080 | 24.750 | 24.790 | 23.574 | 1,514,150 |
| 2025-04-24 | 24.730 | 25.000 | 24.670 | 24.890 | 23.669 | 1,584,152 |
| 2025-04-23 | 24.600 | 24.890 | 24.510 | 24.830 | 23.612 | 2,600,929 |
| 2025-04-22 | 23.890 | 24.510 | 23.840 | 24.510 | 23.307 | 1,634,569 |
| 2025-04-17 | 23.920 | 24.160 | 23.830 | 23.960 | 22.784 | 1,247,260 |
| 2025-04-16 | 23.970 | 24.070 | 23.680 | 24.070 | 22.889 | 1,581,819 |
| 2025-04-15 | 23.440 | 24.080 | 23.380 | 24.080 | 22.898 | 2,208,887 |
| 2025-04-14 | 23.590 | 23.590 | 23.230 | 23.390 | 22.242 | 1,681,889 |
| 2025-04-11 | 23.420 | 23.540 | 23.030 | 23.210 | 22.071 | 1,850,073 |
| 2025-04-10 | 23.850 | 23.920 | 23.170 | 23.170 | 22.033 | 2,000,434 |
| 2025-04-09 | 22.860 | 23.150 | 22.780 | 22.950 | 21.824 | 2,411,213 |
| 2025-04-08 | 23.200 | 23.410 | 22.880 | 23.220 | 22.081 | 2,123,269 |
| 2025-04-07 | 23.020 | 23.590 | 22.500 | 23.040 | 21.909 | 4,174,289 |
| 2025-04-04 | 24.240 | 24.490 | 23.400 | 23.590 | 22.432 | 3,003,362 |
| 2025-04-03 | 24.510 | 24.740 | 24.330 | 24.380 | 23.184 | 1,990,609 |
| 2025-04-02 | 25.080 | 25.190 | 24.660 | 24.750 | 23.535 | 1,752,283 |
| 2025-04-01 | 25.520 | 25.720 | 25.130 | 25.200 | 23.963 | 2,487,231 |
| 2025-03-31 | 25.610 | 25.850 | 25.210 | 25.430 | 24.182 | 1,949,150 |
| 2025-03-28 | 25.590 | 26.020 | 25.560 | 25.990 | 24.715 | 1,619,245 |
| 2025-03-27 | 25.420 | 25.690 | 25.410 | 25.580 | 24.325 | 1,254,356 |
| 2025-03-26 | 25.680 | 25.690 | 25.500 | 25.510 | 24.258 | 876,174 |
| 2025-03-25 | 25.600 | 25.800 | 25.470 | 25.740 | 24.477 | 1,418,372 |
| 2025-03-24 | 25.590 | 25.760 | 25.500 | 25.610 | 24.353 | 1,686,395 |
| 2025-03-21 | 25.390 | 25.710 | 25.290 | 25.470 | 24.220 | 4,689,641 |
| 2025-03-20 | 25.640 | 25.640 | 25.210 | 25.490 | 24.239 | 2,038,906 |
| 2025-03-19 | 25.600 | 25.730 | 25.510 | 25.630 | 24.372 | 1,531,514 |
| 2025-03-18 | 25.860 | 25.870 | 25.230 | 25.480 | 24.230 | 1,966,563 |
| 2025-03-17 | 25.460 | 26.050 | 25.460 | 25.840 | 24.572 | 2,794,542 |
| 2025-03-14 | 25.350 | 26.010 | 24.940 | 25.460 | 24.211 | 6,778,252 |
| 2025-03-13 | 27.350 | 28.000 | 27.250 | 27.900 | 26.531 | 2,450,770 |
| 2025-03-12 | 27.040 | 27.430 | 26.600 | 27.430 | 26.084 | 2,179,723 |
| 2025-03-11 | 27.410 | 27.410 | 26.680 | 27.000 | 25.675 | 2,368,734 |
| 2025-03-10 | 27.500 | 27.580 | 26.870 | 27.140 | 25.808 | 2,209,939 |
| 2025-03-07 | 27.160 | 27.980 | 26.770 | 27.610 | 26.255 | 3,932,232 |
| 2025-03-06 | 25.940 | 26.070 | 25.450 | 25.980 | 24.705 | 1,781,882 |
| 2025-03-05 | 26.070 | 26.310 | 25.760 | 25.820 | 24.553 | 1,664,506 |
| 2025-03-04 | 26.620 | 26.840 | 25.990 | 26.070 | 24.791 | 2,110,463 |
| 2025-03-03 | 26.960 | 27.160 | 26.630 | 26.690 | 25.380 | 1,780,963 |
| 2025-02-28 | 27.230 | 27.230 | 26.650 | 26.850 | 25.532 | 3,725,112 |
| 2025-02-27 | 27.200 | 27.310 | 26.900 | 27.270 | 25.932 | 1,295,715 |
| 2025-02-26 | 27.730 | 28.050 | 27.430 | 27.480 | 26.132 | 1,312,095 |
| 2025-02-25 | 28.110 | 28.250 | 27.750 | 27.810 | 26.445 | 1,135,158 |
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.