OTC Markets OTCPK - Delayed Quote
USD
Universal Music Group N.V. (UNVGY)
9.49
-0.11
(-1.15%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.70
9.70
9.43
9.49
9.49
1,111,400
Oct 29, 2026
8.78
9.62
8.67
9.60
9.60
438,600
Oct 28, 2026
8.93
8.97
8.69
8.75
8.75
311,100
Oct 27, 2026
9.02
9.12
8.95
9.11
9.11
377,700
Oct 26, 2026
8.84
8.85
8.76
8.77
8.77
410,400
Oct 23, 2026
8.95
8.98
8.85
8.88
8.88
357,000
Oct 22, 2026
8.92
9.04
8.92
8.97
8.97
219,100
Oct 21, 2026
9.02
9.05
8.99
9.05
9.05
265,800
Oct 20, 2026
8.98
9.05
8.97
9.01
9.01
420,700
Oct 19, 2026
8.91
9.00
8.90
8.97
8.97
297,100
Oct 16, 2026
9.03
9.06
8.94
9.01
9.01
1,644,200
Oct 15, 2026
8.56
8.72
8.55
8.71
8.71
312,000
Oct 14, 2026
8.51
8.51
8.39
8.45
8.45
628,200
Oct 13, 2026
8.38
8.58
8.38
8.58
8.58
1,478,700
Oct 12, 2026
8.33
8.35
8.24
8.27
8.27
385,200
Oct 9, 2026
8.21
8.31
8.21
8.30
8.30
430,400
Oct 8, 2026
8.19
8.25
8.13
8.19
8.19
442,700
Oct 7, 2026
7.98
8.14
7.90
8.12
8.12
4,647,700
Oct 6, 2026
0.139
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 6, 2026
7.89
8.03
7.88
7.99
7.99
907,500
Oct 5, 2026
7.84
8.04
7.84
7.92
7.78
4,409,600
Oct 2, 2026
8.07
8.10
7.88
7.98
7.84
482,500
Oct 1, 2026
8.00
8.00
7.86
7.92
7.78
784,700
Sep 30, 2026
8.18
8.18
8.01
8.03
7.89
343,900
Sep 29, 2026
8.30
8.30
8.21
8.26
8.12
357,300
Sep 28, 2026
8.23
8.30
8.23
8.27
8.12
548,400
Sep 25, 2026
8.27
8.30
8.20
8.26
8.12
912,900
Sep 24, 2026
8.24
8.27
8.15
8.21
8.07
656,000
Sep 23, 2026
8.26
8.32
8.22
8.30
8.15
2,206,900
Sep 22, 2026
8.40
8.41
8.26
8.32
8.17
1,284,500
Sep 21, 2026
8.43
8.44
8.33
8.38
8.23
501,700
Sep 18, 2026
8.29
8.42
8.24
8.39
8.24
778,500
Sep 17, 2026
8.45
8.45
8.38
8.42
8.27
500,900
Sep 16, 2026
8.58
8.60
8.42
8.52
8.37
2,253,000
Sep 15, 2026
8.42
8.43
8.33
8.38
8.23
2,207,400
Sep 14, 2026
8.45
8.51
8.41
8.43
8.28
2,432,300
Sep 11, 2026
8.25
8.46
8.23
8.39
8.24
678,800
Sep 10, 2026
8.09
8.12
8.01
8.06
7.92
1,013,400
Sep 9, 2026
8.23
8.25
8.15
8.18
8.04
367,300
Sep 8, 2026
8.24
8.24
8.18
8.23
8.09
584,600
Sep 4, 2026
8.20
8.25
8.15
8.23
8.09
326,100
Sep 3, 2026
8.33
8.39
8.28
8.34
8.19
561,100
Sep 2, 2026
8.21
8.32
8.21
8.28
8.13
443,100
Sep 1, 2026
8.29
8.34
8.24
8.27
8.12
612,000
Aug 31, 2026
8.54
8.55
8.43
8.45
8.30
360,300
Aug 28, 2026
8.55
8.62
8.51
8.54
8.39
467,000
Aug 27, 2026
8.52
8.60
8.50
8.56
8.41
516,500
Aug 26, 2026
8.52
8.54
8.44
8.48
8.33
171,900
Aug 25, 2026
8.58
8.64
8.55
8.57
8.42
522,400
Aug 24, 2026
8.48
8.57
8.48
8.54
8.39
511,600
Aug 21, 2026
8.62
8.62
8.51
8.56
8.41
332,000
Aug 20, 2026
8.73
8.75
8.62
8.65
8.50
677,700
Aug 19, 2026
8.53
8.63
8.51
8.60
8.45
726,100
Aug 18, 2026
8.58
8.61
8.46
8.46
8.31
998,500
Aug 17, 2026
8.64
8.68
8.52
8.53
8.38
851,900
Aug 14, 2026
8.64
8.68
8.58
8.60
8.45
475,500
Aug 13, 2026
8.46
8.50
8.39
8.42
8.27
463,600
Aug 12, 2026
8.51
8.57
8.47
8.54
8.39
696,300
Aug 11, 2026
8.85
8.85
8.54
8.54
8.39
4,129,600
Aug 10, 2026
8.87
8.90
8.70
8.70
8.55
869,300
Aug 7, 2026
8.86
8.99
8.86
8.90
8.74
634,100
Aug 6, 2026
8.65
8.77
8.62
8.66
8.51
658,100
Aug 5, 2026
8.50
8.56
8.45
8.50
8.35
2,300,200
Aug 4, 2026
8.47
8.67
8.45
8.52
8.37
4,773,300
Aug 3, 2026
8.53
8.58
8.15
8.19
8.05
4,068,600
Jul 31, 2026
8.51
8.54
8.23
8.23
8.09
12,191,700
Jul 30, 2026
11.09
11.27
9.80
10.00
9.82
399,400
Jul 29, 2026
11.26
11.35
11.21
11.27
11.07
160,400
Jul 28, 2026
10.80
11.03
10.80
10.98
10.78
250,400
Jul 27, 2026
10.60
10.75
10.57
10.67
10.48
986,200
Jul 24, 2026
10.33
10.47
10.31
10.43
10.25
548,500
Jul 23, 2026
10.26
10.27
10.16
10.25
10.07
462,300
Jul 22, 2026
10.52
10.52
10.39
10.41
10.23
210,400
Jul 21, 2026
10.32
10.51
10.27
10.47
10.29
531,400
Jul 20, 2026
10.39
10.50
10.39
10.46
10.28
660,100
Jul 17, 2026
10.45
10.45
10.31
10.36
10.18
413,900
Jul 16, 2026
10.44
10.51
10.38
10.46
10.28
491,100
Jul 15, 2026
10.40
10.56
10.36
10.53
10.35
518,700
Jul 14, 2026
10.47
10.53
10.40
10.43
10.25
501,500
Jul 13, 2026
10.76
10.89
10.76
10.81
10.62
624,500
Jul 10, 2026
10.75
10.85
10.74
10.76
10.57
300,700
Jul 9, 2026
10.59
10.72
10.55
10.71
10.52
501,400
Jul 8, 2026
10.70
10.83
10.64
10.74
10.55
363,400
Jul 7, 2026
10.72
10.78
10.67
10.69
10.51
495,300
Jul 6, 2026
10.86
10.86
10.67
10.74
10.55
523,500
Jul 2, 2026
10.86
10.96
10.86
10.90
10.71
467,400
Jul 1, 2026
10.60
10.76
10.58
10.67
10.48
436,300
Jun 30, 2026
10.35
10.48
10.35
10.44
10.26
559,900
Jun 29, 2026
10.46
10.55
10.43
10.52
10.34
459,300
Jun 26, 2026
10.26
10.49
10.26
10.40
10.22
382,500
Jun 25, 2026
10.43
10.50
10.27
10.31
10.13
457,700
Jun 24, 2026
10.33
10.41
10.30
10.35
10.17
1,033,200
Jun 23, 2026
10.50
10.52
10.37
10.40
10.22
484,100
Jun 22, 2026
10.48
10.49
10.35
10.38
10.20
637,100
Jun 18, 2026
10.64
10.69
10.55
10.66
10.47
512,800
Jun 17, 2026
10.74
10.81
10.59
10.64
10.45
1,428,600
Jun 16, 2026
10.64
10.64
10.43
10.48
10.30
4,672,800
Jun 15, 2026
10.43
10.53
10.31
10.42
10.24
2,000,500
Jun 12, 2026
10.29
10.37
10.19
10.27
10.09
1,085,600
Jun 11, 2026
10.17
10.32
10.03
10.27
10.09
2,099,900
Jun 10, 2026
10.45
10.45
10.16
10.16
9.98
464,700
Jun 9, 2026
10.44
10.48
10.24
10.38
10.20
294,200
Jun 8, 2026
10.56
10.62
10.36
10.40
10.22
407,300
Jun 5, 2026
10.57
10.67
10.34
10.34
10.16
187,600
Jun 4, 2026
10.56
10.69
10.48
10.48
10.30
1,083,800
Jun 3, 2026
11.11
11.15
10.07
10.30
10.12
464,100
Jun 2, 2026
11.06
11.19
10.95
11.14
10.94
214,100
Jun 1, 2026
11.20
11.42
11.20
11.31
11.11
323,200
May 29, 2026
11.34
11.42
10.94
11.05
10.86
284,400
May 28, 2026
11.23
11.34
11.20
11.33
11.13
459,800
May 27, 2026
11.39
11.48
11.34
11.39
11.19
221,700
May 26, 2026
11.89
11.89
11.67
11.70
11.49
579,800
May 22, 2026
11.93
12.07
11.77
11.83
11.62
229,100
May 21, 2026
0.161
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
11.66
11.90
11.59
11.84
11.63
167,200
May 20, 2026
11.74
11.98
11.69
11.89
11.52
167,000
May 19, 2026
11.93
12.13
11.92
12.10
11.73
256,900
May 18, 2026
12.00
12.22
11.93
12.06
11.69
177,600
May 15, 2026
11.79
11.89
11.73
11.81
11.45
243,000
May 14, 2026
11.62
11.72
11.59
11.66
11.30
359,500
May 13, 2026
11.35
11.41
11.26
11.40
11.05
309,500
May 12, 2026
11.60
11.61
11.49
11.60
11.24
437,200
May 11, 2026
11.62
11.63
11.45
11.51
11.15
200,900
May 8, 2026
11.58
11.67
11.54
11.62
11.26
309,400
May 7, 2026
11.35
11.63
11.34
11.36
11.01
494,900
May 6, 2026
11.04
11.25
11.01
11.19
10.84
486,700
May 5, 2026
10.71
10.80
10.66
10.77
10.44
175,500
May 4, 2026
10.56
10.68
10.50
10.63
10.30
427,100
May 1, 2026
10.46
10.62
10.46
10.52
10.20
153,400
Apr 30, 2026
10.64
10.64
10.33
10.53
10.21
757,200
Apr 29, 2026
11.29
11.33
10.80
11.07
10.73
270,300
Apr 28, 2026
11.30
11.38
11.21
11.30
10.95
394,600
Apr 27, 2026
11.59
11.63
11.52
11.59
11.23
290,700
Apr 24, 2026
11.67
11.70
11.58
11.67
11.31
183,200
Apr 23, 2026
11.57
11.60
11.44
11.56
11.20
454,400
Apr 22, 2026
11.59
11.70
11.53
11.67
11.31
506,100
Apr 21, 2026
11.87
11.91
11.65
11.70
11.34
296,700
Apr 20, 2026
11.94
11.98
11.85
11.98
11.61
350,200
Apr 17, 2026
12.23
12.29
11.97
12.09
11.72
324,600
Apr 16, 2026
12.04
12.04
11.90
11.96
11.59
475,800
Apr 15, 2026
11.67
11.92
11.65
11.87
11.50
356,000
Apr 14, 2026
11.43
11.70
11.43
11.70
11.34
474,900
Apr 13, 2026
11.12
11.37
11.08
11.37
11.02
995,700
Apr 10, 2026
11.38
11.42
11.17
11.33
10.98
292,400
Apr 9, 2026
11.41
11.42
10.86
10.90
10.56
760,600
Apr 8, 2026
11.49
11.72
11.43
11.58
11.22
541,700
Apr 7, 2026
10.79
11.22
10.78
11.22
10.87
2,709,900
Apr 6, 2026
9.72
9.90
9.71
9.85
9.55
537,700
Apr 2, 2026
9.72
9.87
9.65
9.81
9.51
464,300
Apr 1, 2026
9.70
9.83
9.60
9.80
9.50
445,600
Mar 31, 2026
9.41
9.66
9.38
9.60
9.30
431,200
Mar 30, 2026
9.20
9.24
9.13
9.18
8.90
1,432,000
Mar 27, 2026
8.95
8.95
8.83
8.89
8.62
1,744,900
Mar 26, 2026
8.94
9.09
8.84
8.87
8.60
527,300
Mar 25, 2026
9.00
9.06
8.91
8.97
8.69
563,000
Mar 24, 2026
8.97
8.98
8.85
8.90
8.63
1,820,100
Mar 23, 2026
9.18
9.31
9.01
9.11
8.83
2,457,100
Mar 20, 2026
9.27
9.27
9.08
9.12
8.84
1,083,800
Mar 19, 2026
9.28
9.46
9.25
9.39
9.10
3,158,200
Mar 18, 2026
9.62
9.73
9.44
9.45
9.16
448,100
Mar 17, 2026
10.14
10.18
9.82
9.83
9.53
527,200
Mar 16, 2026
10.27
10.39
10.23
10.33
10.01
721,800
Mar 13, 2026
10.32
10.45
10.23
10.29
9.97
1,181,600
Mar 12, 2026
10.25
10.30
10.16
10.23
9.91
1,978,400
Mar 11, 2026
10.20
10.32
9.99
10.28
9.96
2,419,100
Mar 10, 2026
10.26
10.31
10.03
10.17
9.86
930,200
Mar 9, 2026
10.08
10.14
9.85
10.08
9.77
1,173,900
Mar 6, 2026
10.35
10.44
10.25
10.29
9.97
768,500
Mar 5, 2026
10.70
11.51
10.70
11.45
11.10
711,400
Mar 4, 2026
10.94
11.08
10.89
10.98
10.64
711,200
Mar 3, 2026
10.72
10.95
10.68
10.90
10.56
454,500
Mar 2, 2026
11.05
11.17
10.97
11.05
10.71
749,800
Feb 27, 2026
11.22
11.33
11.17
11.24
10.89
259,300
Feb 26, 2026
10.99
11.19
10.95
11.14
10.80
1,062,400
Feb 25, 2026
10.94
10.96
10.81
10.89
10.55
241,400
Feb 24, 2026
11.04
11.16
10.91
10.94
10.60
431,200
Feb 23, 2026
11.39
11.39
11.15
11.20
10.85
499,800
Feb 20, 2026
11.40
11.56
11.39
11.53
11.17
286,900
Feb 19, 2026
11.35
11.45
11.30
11.41
11.06
296,500
Feb 18, 2026
11.43
11.55
11.06
11.26
10.91
380,000
Feb 17, 2026
11.48
11.52
11.39
11.51
11.15
474,200
Feb 13, 2026
11.83
11.91
11.79
11.86
11.49
233,500
Feb 12, 2026
11.96
11.96
11.72
11.89
11.52
370,000
Feb 11, 2026
11.85
11.97
11.81
11.93
11.56
147,500
Feb 10, 2026
11.81
12.01
11.81
11.97
11.60
512,100
Feb 9, 2026
11.71
11.74
11.61
11.73
11.37
590,100
Feb 6, 2026
11.57
11.66
11.53
11.59
11.23
334,000
Feb 5, 2026
11.58
11.61
11.40
11.48
11.13
597,600
Feb 4, 2026
11.39
11.48
11.26
11.44
11.09
455,400
Feb 3, 2026
11.53
11.56
11.35
11.48
11.13
655,800
Feb 2, 2026
12.21
12.25
12.09
12.10
11.73
249,600
Jan 30, 2026
12.25
12.32
12.17
12.22
11.84
599,300
Jan 29, 2026
12.35
12.50
12.21
12.50
12.11
1,559,000
Jan 28, 2026
12.29
12.42
12.28
12.38
12.00
417,500
Jan 27, 2026
12.55
12.55
12.13
12.27
11.89
1,412,300
Jan 26, 2026
12.53
12.56
12.41
12.47
12.09
332,600
Jan 23, 2026
12.18
12.43
12.18
12.41
12.03
704,000
Jan 22, 2026
12.03
12.20
12.03
12.20
11.82
604,700
Jan 21, 2026
12.17
12.18
11.97
12.07
11.70
346,000
Jan 20, 2026
12.14
12.25
12.11
12.15
11.78
338,300
Jan 16, 2026
12.54
12.55
12.38
12.48
12.09
227,700
Jan 15, 2026
12.69
12.71
12.56
12.63
12.24
294,000
Jan 14, 2026
12.93
12.93
12.65
12.78
12.39
402,300
Jan 13, 2026
12.90
13.10
12.75
13.10
12.70
452,700
Jan 12, 2026
12.86
13.04
12.81
13.03
12.63
1,248,600
Jan 9, 2026
12.76
12.90
12.65
12.86
12.46
234,600
Jan 8, 2026
12.36
12.44
12.30
12.40
12.02
251,900
Jan 7, 2026
12.72
12.76
12.55
12.60
12.21
366,800
Jan 6, 2026
12.90
13.05
12.87
12.90
12.50
208,000
Jan 5, 2026
12.92
13.08
12.89
13.08
12.68
375,500
Jan 2, 2026
12.99
12.99
12.78
12.89
12.49
441,200
Dec 31, 2025
13.02
13.05
12.96
13.04
12.64
144,400
Dec 30, 2025
12.89
12.97
12.87
12.90
12.50
163,200
Dec 29, 2025
13.00
13.00
12.88
12.91
12.51
278,100
Dec 26, 2025
12.93
12.97
12.90
12.95
12.55
130,400
Dec 24, 2025
12.75
13.09
12.75
12.95
12.55
237,600
Dec 23, 2025
12.89
12.92
12.77
12.84
12.45
218,800
Dec 22, 2025
12.92
13.01
12.89
12.92
12.52
398,900
Dec 19, 2025
12.91
12.94
12.87
12.89
12.49
214,800
Dec 18, 2025
12.79
12.94
12.79
12.90
12.50
280,700
Dec 17, 2025
12.58
12.74
12.58
12.65
12.26
273,200
Dec 16, 2025
12.73
12.76
12.62
12.68
12.29
410,800
Dec 15, 2025
12.74
12.80
12.67
12.72
12.33
483,200
Dec 12, 2025
12.82
12.88
12.73
12.87
12.47
1,453,100
Dec 11, 2025
12.71
12.91
12.71
12.90
12.50
2,710,300
Dec 10, 2025
12.43
12.75
12.43
12.69
12.30
1,599,400
Dec 9, 2025
12.45
12.46
12.31
12.42
12.04
536,300
Dec 8, 2025
12.43
12.44
12.23
12.29
11.91
523,300
Dec 5, 2025
12.56
12.70
12.54
12.63
12.24
711,700
Dec 4, 2025
12.47
12.56
12.36
12.56
12.17
1,176,100
Dec 3, 2025
12.31
12.55
12.31
12.49
12.10
800,000
Dec 2, 2025
12.53
12.54
12.32
12.44
12.06
335,300
Dec 1, 2025
12.75
12.82
12.67
12.75
12.36
320,800
Nov 28, 2025
12.74
12.79
12.69
12.77
12.38
173,900
Nov 26, 2025
12.64
12.73
12.64
12.67
12.28
266,600
Nov 25, 2025
12.68
12.78
12.64
12.75
12.36
322,400
Nov 24, 2025
12.74
12.80
12.47
12.52
12.13
473,800
Nov 21, 2025
12.78
13.04
12.74
12.99
12.59
526,200
Nov 20, 2025
13.01
13.01
12.68
12.69
12.30
1,748,600
Nov 19, 2025
13.15
13.33
13.11
13.27
12.86
3,814,600
Nov 18, 2025
12.62
12.65
12.38
12.56
12.17
5,656,800
Nov 17, 2025
12.76
12.89
12.76
12.82
12.42
1,812,900
Nov 14, 2025
12.70
12.93
12.70
12.90
12.50
553,300
Nov 13, 2025
12.77
12.92
12.77
12.92
12.52
903,700
Nov 12, 2025
12.99
13.03
12.94
12.97
12.57
148,200
Nov 11, 2025
12.92
13.06
12.92
13.03
12.63
174,100
Nov 10, 2025
12.91
12.94
12.84
12.94
12.54
212,200
Nov 7, 2025
12.90
13.01
12.87
12.99
12.59
165,200
Nov 6, 2025
12.82
12.84
12.72
12.83
12.43
217,300
Nov 5, 2025
12.92
13.08
12.92
12.98
12.58
155,000
Nov 4, 2025
12.68
12.91
12.68
12.83
12.43
271,600
Nov 3, 2025
13.11
13.11
12.81
12.89
12.49
207,500
Oct 31, 2025
13.51
13.51
13.32
13.38
12.97
331,900
