Universal Music Group N.V. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	22.790	22.790	22.550	22.580	21.472	760,359
2024-11-27	22.580	22.770	22.290	22.640	21.529	1,169,774
2024-11-26	22.420	22.600	22.360	22.500	21.396	1,533,735
2024-11-25	22.580	22.610	22.310	22.500	21.396	4,027,610
2024-11-22	22.130	22.680	22.130	22.580	21.472	1,379,833
2024-11-21	22.510	22.570	21.860	21.950	20.873	1,734,654
2024-11-20	22.660	22.700	22.490	22.520	21.415	1,377,886
2024-11-19	22.730	22.790	22.330	22.560	21.453	986,836
2024-11-18	23.030	23.180	22.660	22.660	21.548	1,226,299
2024-11-15	23.320	23.540	23.060	23.100	21.966	1,837,888
2024-11-14	23.150	23.540	22.990	23.540	22.385	2,058,230
2024-11-13	23.040	23.110	22.690	23.040	21.909	1,370,306
2024-11-12	23.310	23.400	22.980	23.060	21.928	1,253,387
2024-11-11	23.710	23.770	23.290	23.400	22.252	1,010,205
2024-11-08	23.310	24.220	22.910	23.710	22.547	1,986,107
2024-11-07	23.120	23.440	23.120	23.250	22.109	1,248,708
2024-11-06	23.280	23.600	22.910	23.070	21.938	1,434,968
2024-11-05	23.040	23.180	22.970	23.160	22.024	839,380
2024-11-04	23.440	23.520	22.970	22.980	21.852	1,191,388
2024-11-01	24.360	24.380	23.440	23.450	22.299	1,708,491
2024-10-31	23.140	23.260	22.780	23.080	21.947	2,135,794
2024-10-30	23.630	23.650	23.360	23.410	22.261	1,353,278
2024-10-29	23.840	23.930	23.620	23.620	22.461	1,512,914
2024-10-28	23.690	24.010	23.650	23.860	22.689	990,746
2024-10-25	23.480	23.680	23.480	23.610	22.451	758,862
2024-10-24	23.500	23.580	23.390	23.460	22.309	1,216,348
2024-10-23	23.510	23.660	23.480	23.540	22.385	1,411,088
2024-10-22	23.850	23.930	23.510	23.640	22.480	1,082,110
2024-10-21	24.010	24.190	23.760	23.850	22.680	1,068,026
2024-10-18	24.250	24.250	23.930	24.070	22.889	1,500,386
2024-10-17	24.050	24.190	23.940	24.100	22.917	1,227,266
2024-10-16	24.000	24.160	23.900	23.990	22.813	1,922,607
2024-10-15	23.660	24.370	23.630	24.190	23.003	2,441,329
2024-10-14	23.460	23.730	23.460	23.630	22.470	949,084
2024-10-11	23.470	23.790	23.470	23.690	22.528	1,094,405
2024-10-10	23.830	23.960	23.430	23.430	22.280	923,548
2024-10-09	23.750	23.890	23.600	23.690	22.528	1,550,290
2024-10-08	23.330	23.730	23.290	23.730	22.566	987,195
2024-10-07	23.500	23.500	23.210	23.420	22.271	1,335,826
2024-10-04	23.420	23.670	23.360	23.370	22.223	1,147,166
2024-10-03	23.660	23.700	23.410	23.460	22.309	1,073,807
2024-10-02	23.260	23.670	23.220	23.670	22.508	1,465,096
2024-10-01	23.500	23.660	23.350	23.550	22.166	1,374,018
2024-09-30	23.790	24.020	23.500	23.500	22.119	2,321,225
2024-09-27	23.880	24.090	23.540	23.860	22.458	1,180,891
2024-09-26	23.410	23.650	23.260	23.500	22.119	1,979,477
2024-09-25	23.030	23.440	22.980	23.340	21.968	1,500,356
2024-09-24	22.840	23.600	22.800	23.140	21.780	1,953,480
2024-09-23	22.640	22.840	22.600	22.600	21.272	1,085,553
2024-09-20	22.980	23.130	22.690	22.750	21.413	3,137,517
2024-09-19	23.000	23.380	22.970	23.070	21.714	1,550,278
2024-09-18	23.200	23.570	22.850	22.870	21.526	1,474,167
2024-09-17	24.220	24.430	22.850	23.150	21.790	2,400,088
2024-09-16	23.500	23.670	23.290	23.390	22.016	1,092,966
2024-09-13	23.500	23.870	23.470	23.600	22.213	927,471
2024-09-12	23.530	23.840	23.500	23.540	22.157	770,855
2024-09-11	23.150	23.650	23.150	23.340	21.968	708,493
2024-09-10	23.360	23.440	23.010	23.060	21.705	1,026,983
2024-09-09	23.220	23.420	22.940	23.420	22.044	852,918
2024-09-06	23.240	23.450	22.930	22.930	21.583	910,433

← NewerPage 9 of 22 · 1,282 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.