Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	28.010	28.400	27.930	28.200	26.816	1,208,764
2025-02-21	28.260	28.320	28.010	28.020	26.645	1,405,384
2025-02-20	28.260	28.300	27.960	28.150	26.769	953,436
2025-02-19	28.520	28.550	27.980	28.200	26.816	1,295,487
2025-02-18	28.680	29.190	28.610	28.820	27.406	1,737,411
2025-02-17	28.640	28.800	28.510	28.730	27.320	1,116,513
2025-02-14	28.740	28.890	28.480	28.890	27.472	2,138,797
2025-02-13	28.450	28.660	28.350	28.640	27.235	1,404,058
2025-02-12	27.880	28.440	27.870	28.440	27.044	1,617,166
2025-02-11	27.640	28.050	27.630	27.860	26.493	1,164,365
2025-02-10	27.120	27.820	27.090	27.670	26.312	1,690,065
2025-02-07	26.430	27.270	26.270	26.980	25.656	1,624,775
2025-02-06	26.870	26.970	25.980	26.380	25.085	1,716,370
2025-02-05	27.070	27.070	26.770	26.990	25.666	1,004,519
2025-02-04	26.910	27.230	26.810	27.100	25.770	1,151,539
2025-02-03	26.430	27.080	26.420	27.080	25.751	1,288,596
2025-01-31	26.840	27.080	26.710	26.940	25.618	1,791,116
2025-01-30	26.510	27.030	26.380	27.030	25.704	2,132,198
2025-01-29	26.040	26.400	26.030	26.190	24.905	921,330
2025-01-28	25.930	26.320	25.850	26.000	24.724	1,341,117
2025-01-27	24.980	26.050	24.750	26.000	24.724	2,546,318
2025-01-24	24.510	24.590	24.120	24.220	23.031	816,246
2025-01-23	24.510	24.520	24.280	24.410	23.212	1,074,165
2025-01-22	24.150	24.700	24.080	24.480	23.279	1,688,617
2025-01-21	24.720	24.800	24.260	24.670	23.459	1,142,085
2025-01-20	24.780	24.880	24.670	24.700	23.488	761,700
2025-01-17	24.700	24.810	24.570	24.650	23.440	1,305,912
2025-01-16	24.450	24.480	24.160	24.420	23.222	899,536
2025-01-15	23.920	24.270	23.810	24.190	23.003	1,021,159
2025-01-14	24.270	24.440	23.930	23.930	22.756	1,139,091
2025-01-13	24.030	24.170	23.970	24.060	22.879	1,114,999
2025-01-10	24.260	24.330	23.940	24.160	22.974	1,212,065
2025-01-09	24.240	24.440	24.180	24.290	23.098	653,339
2025-01-08	24.300	24.410	24.060	24.190	23.003	837,333
2025-01-07	24.110	24.490	24.070	24.310	23.117	1,047,995
2025-01-06	23.990	24.300	23.950	24.220	23.031	871,147
2025-01-03	24.350	24.420	23.890	23.910	22.737	851,906
2025-01-02	24.560	24.590	24.000	24.320	23.127	869,771
2024-12-31	24.400	24.720	24.380	24.720	23.507	338,677
2024-12-30	24.680	24.750	24.320	24.420	23.222	752,742
2024-12-27	24.580	24.810	24.560	24.700	23.488	825,201
2024-12-24	24.700	24.750	24.560	24.560	23.355	405,045
2024-12-23	24.130	24.570	24.080	24.510	23.307	1,015,684
2024-12-20	24.120	24.440	24.000	24.370	23.174	2,508,410
2024-12-19	24.660	24.800	24.230	24.230	23.041	1,806,650
2024-12-18	24.970	25.180	24.850	24.930	23.707	1,804,183
2024-12-17	24.410	24.950	24.330	24.900	23.678	2,238,129
2024-12-16	24.400	24.480	24.080	24.410	23.212	2,124,121
2024-12-13	24.270	24.560	24.220	24.460	23.260	1,452,919
2024-12-12	24.090	24.350	23.980	24.270	23.079	1,508,144
2024-12-11	23.590	24.340	23.560	24.240	23.051	1,615,445
2024-12-10	23.490	23.660	23.370	23.540	22.385	1,155,763
2024-12-09	23.440	23.680	23.410	23.510	22.356	1,051,632
2024-12-06	23.280	23.410	23.170	23.380	22.233	906,544
2024-12-05	23.190	23.430	23.130	23.350	22.204	868,928
2024-12-04	23.300	23.300	22.960	23.140	22.004	1,540,777
2024-12-03	23.340	23.460	23.220	23.290	22.147	1,190,411
2024-12-02	22.640	23.150	22.640	23.130	21.995	1,344,671
2024-11-29	22.530	22.830	22.530	22.810	21.691	1,377,332
2024-11-28	22.790	22.790	22.550	22.580	21.472	760,359

← NewerPage 8 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.