Universal Music Group NV (OP: UMGNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	22.38	22.80	22.38	22.50	6,834	+0.64(+2.95%)
Jul 28, 2022	22.54	22.54	21.85	21.85	2,368	-0.96(-4.21%)
Jul 27, 2022	22.25	22.81	21.84	22.81	28,877	+1.32(+6.14%)
Jul 26, 2022	21.80	21.80	21.49	21.49	868	-0.31(-1.42%)
Jul 22, 2022				21.80	102	-0.27(-1.24%)
Jul 21, 2022	21.82	22.07	21.40	22.07	1,433	-0.01(-0.06%)
Jul 20, 2022	21.96	22.09	21.90	22.09	20,797	-0.09(-0.41%)
Jul 19, 2022	21.49	22.20	21.49	22.18	19,063	+0.08(+0.36%)
Jul 18, 2022	21.10	22.10	21.10	22.10	706	+0.92(+4.34%)
Jul 15, 2022	20.89	21.42	20.89	21.18	5,113	-0.24(-1.12%)
Jul 14, 2022	20.50	21.42	20.13	21.42	97,367	+0.69(+3.30%)
Jul 13, 2022	20.44	20.79	20.06	20.73	5,531	-0.41(-1.96%)
Jul 12, 2022	21.28	21.28	21.15	21.15	1,489	+0.15(+0.74%)
Jul 11, 2022	21.00	21.00	20.84	21.00	3,834	-0.06(-0.31%)
Jul 07, 2022				21.06	2,176	+0.82(+4.04%)
Jul 06, 2022	20.93	20.93	20.24	20.24	4,298	+0.03(+0.13%)
Jul 05, 2022	20.53	20.53	20.21	20.21	14,692	+0.66(+3.40%)
Jul 01, 2022	20.02	20.02	19.35	19.55	20,756	-0.16(-0.82%)
Jun 30, 2022	19.36	20.07	19.36	19.71	2,411	-0.68(-3.32%)
Jun 29, 2022	20.86	20.86	20.39	20.39	6,349	-0.52(-2.49%)
Jun 28, 2022	21.34	21.34	20.50	20.91	20,045	-0.51(-2.38%)
Jun 27, 2022	21.42	21.42	21.42	21.42	328	-0.00(-0.02%)
Jun 24, 2022	21.25	21.83	20.40	21.43	2,929	+2.53(+13.36%)
Jun 23, 2022	19.31	19.31	18.76	18.90	26,703	-0.14(-0.74%)
Jun 22, 2022	19.04	19.04	19.04	19.04	1,343	-0.74(-3.74%)
Jun 21, 2022	19.85	20.47	19.78	19.78	2,687	+0.73(+3.83%)
Jun 17, 2022	19.30	19.30	19.05	19.05	5,269	+0.39(+2.09%)
Jun 16, 2022	19.69	19.69	18.66	18.66	2,404	-2.44(-11.57%)
Jun 15, 2022	20.40	21.10	20.25	21.10	8,359	+0.58(+2.81%)
Jun 14, 2022	20.75	20.94	20.47	20.52	7,603	-0.62(-2.95%)
Jun 13, 2022	20.83	21.32	20.30	21.15	4,211	+0.17(+0.80%)
Jun 10, 2022	21.81	22.40	20.98	20.98	17,126	-1.19(-5.38%)
Jun 09, 2022	22.57	22.57	22.17	22.17	1,363	-0.22(-0.97%)
Jun 08, 2022	22.26	22.39	22.26	22.39	10,289	-0.76(-3.28%)
Jun 07, 2022	22.20	23.15	22.10	23.15	3,168	+0.21(+0.93%)
Jun 06, 2022	22.44	22.94	22.27	22.94	18,468	-0.24(-1.05%)
Jun 03, 2022	22.98	23.18	22.98	23.18	4,141	-0.73(-3.05%)
Jun 02, 2022	22.78	23.91	22.66	23.91	2,113	+1.41(+6.27%)
Jun 01, 2022	22.17	22.50	22.17	22.50	228	+0.11(+0.47%)
May 31, 2022	22.40	22.40	22.13	22.39	2,621	+0.12(+0.56%)
May 27, 2022	22.50	22.50	22.27	22.27	5,484	+0.17(+0.77%)
May 26, 2022	21.86	22.10	21.86	22.10	5,734	+0.32(+1.47%)
May 25, 2022	21.40	21.78	21.40	21.78	61,323	+0.01(+0.02%)
May 24, 2022	21.75	21.95	21.75	21.77	2,662	-0.53(-2.38%)
May 23, 2022	21.90	22.61	21.90	22.30	143,757	+0.50(+2.32%)
May 20, 2022	21.23	21.80	21.00	21.80	19,816	+0.72(+3.42%)
May 19, 2022	21.63	21.63	20.75	21.08	46,989	+0.07(+0.33%)
May 18, 2022	21.01	21.01	21.01	21.01	27,391	-0.49(-2.30%)
May 17, 2022	21.21	22.09	21.21	21.50	16,575	+0.56(+2.70%)
May 16, 2022	21.08	21.15	20.70	20.94	20,041	-0.13(-0.62%)
May 13, 2022	21.00	21.07	21.00	21.07	3,221	+0.60(+2.91%)
May 12, 2022	20.71	20.71	20.31	20.47	2,471	+0.08(+0.41%)
May 11, 2022	20.59	20.85	20.39	20.39	2,587	-0.50(-2.39%)
May 10, 2022	20.48	21.00	20.34	20.89	8,193	+0.21(+1.03%)
May 09, 2022	20.85	20.85	20.50	20.68	5,924	-1.66(-7.42%)
May 06, 2022	22.33	22.74	21.30	22.34	2,432	+0.36(+1.64%)
May 05, 2022	23.60	23.60	21.98	21.98	3,761	-1.66(-7.04%)
May 04, 2022	23.79	24.00	23.00	23.64	38,357	-0.35(-1.45%)
May 03, 2022	23.09	23.99	23.09	23.99	7,612	+1.09(+4.76%)