Universal Music Group NV (OP: UMGNF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	21.87	21.91	21.84	21.91	2,841	+0.06(+0.26%)
Apr 27, 2023	22.27	22.27	21.54	21.85	5,077	-1.47(-6.30%)
Apr 26, 2023	23.14	23.38	22.82	23.32	5,272	+0.18(+0.78%)
Apr 25, 2023	22.93	23.14	22.77	23.14	3,409	-0.00(-0.02%)
Apr 24, 2023	23.00	23.18	23.00	23.14	14,878	+0.58(+2.57%)
Apr 21, 2023	22.66	22.66	22.47	22.57	1,850	+0.04(+0.16%)
Apr 20, 2023	22.99	22.99	22.53	22.53	6,281	-0.31(-1.36%)
Apr 19, 2023	22.99	22.99	22.75	22.84	18,889	-0.14(-0.63%)
Apr 18, 2023	23.13	23.13	22.98	22.98	740	+0.20(+0.88%)
Apr 17, 2023	22.89	22.89	22.68	22.78	11,874	-0.61(-2.61%)
Apr 14, 2023	23.16	23.39	23.16	23.39	22,417	+0.32(+1.38%)
Apr 13, 2023	24.10	24.46	23.08	23.08	5,779	-1.05(-4.36%)
Apr 12, 2023	24.16	24.20	23.95	24.13	14,362	+0.38(+1.62%)
Apr 11, 2023	23.69	23.85	23.69	23.75	6,122	+0.61(+2.61%)
Apr 10, 2023	22.55	23.14	22.36	23.14	3,264	-0.25(-1.07%)
Apr 06, 2023	22.82	23.39	22.82	23.39	4,401	-1.08(-4.41%)
Apr 05, 2023	24.79	24.79	24.47	24.47	4,712	-1.00(-3.93%)
Apr 04, 2023	25.50	25.55	25.47	25.47	1,819	+0.47(+1.88%)
Apr 03, 2023	25.16	25.16	25.00	25.00	26,991	-0.22(-0.88%)
Mar 31, 2023	25.43	25.43	25.16	25.22	2,686	+0.01(+0.03%)
Mar 30, 2023	24.91	25.21	24.91	25.21	720	+0.09(+0.38%)
Mar 29, 2023	25.05	25.12	24.90	25.12	13,179	+0.63(+2.57%)
Mar 28, 2023	24.49	24.49	23.92	24.49	11,084	-0.48(-1.92%)
Mar 27, 2023	24.84	24.97	24.84	24.97	524	+0.50(+2.04%)
Mar 24, 2023	24.55	24.93	24.47	24.47	7,284	-0.05(-0.20%)
Mar 23, 2023	24.36	24.69	24.29	24.52	3,535	+0.39(+1.62%)
Mar 22, 2023	23.83	24.37	23.83	24.13	4,429	+0.11(+0.48%)
Mar 21, 2023	23.94	24.02	23.78	24.02	12,363	+0.48(+2.02%)
Mar 20, 2023	23.50	23.55	23.35	23.54	4,421	+0.64(+2.82%)
Mar 17, 2023	22.89	22.89	22.75	22.89	568	-0.46(-1.99%)
Mar 16, 2023	22.58	23.36	22.58	23.36	2,726	+0.77(+3.43%)
Mar 15, 2023	22.29	22.59	22.12	22.59	1,330	-0.42(-1.83%)
Mar 14, 2023	23.20	23.20	22.79	23.00	16,971	+0.29(+1.29%)
Mar 13, 2023	22.70	22.71	22.70	22.71	362	-0.45(-1.93%)
Mar 10, 2023	22.79	23.16	22.79	23.16	1,467	+0.11(+0.48%)
Mar 09, 2023	23.25	23.45	23.02	23.05	6,871	-0.25(-1.07%)
Mar 08, 2023	23.64	23.64	23.30	23.30	3,315	-0.18(-0.75%)
Mar 07, 2023	23.20	23.48	23.20	23.48	665	+0.26(+1.10%)
Mar 06, 2023	23.29	23.58	23.22	23.22	2,766	-0.09(-0.36%)
Mar 03, 2023	23.05	23.30	23.02	23.30	7,691	-0.54(-2.24%)
Mar 02, 2023	23.84	23.84	23.84	23.84	237	+0.09(+0.38%)
Mar 01, 2023	23.68	23.79	23.68	23.75	3,347	+0.16(+0.68%)
Feb 28, 2023	23.88	23.88	23.59	23.59	358	-0.41(-1.69%)
Feb 27, 2023	24.14	24.14	23.93	24.00	1,031	+0.60(+2.54%)
Feb 24, 2023	23.21	23.74	23.21	23.40	3,066	-0.99(-4.06%)
Feb 23, 2023	24.00	24.39	23.33	24.39	46,103	+0.86(+3.63%)
Feb 22, 2023	23.64	24.43	23.54	23.54	7,605	+0.21(+0.88%)
Feb 21, 2023	23.36	23.73	23.33	23.33	1,487	-0.76(-3.15%)
Feb 17, 2023	24.21	24.21	23.80	24.09	1,342	-0.50(-2.04%)
Feb 16, 2023	23.99	24.59	23.99	24.59	5,191	+0.19(+0.79%)
Feb 15, 2023	24.03	24.40	24.03	24.40	1,012	-0.08(-0.33%)
Feb 14, 2023	24.60	24.74	24.43	24.48	10,554	-0.08(-0.33%)
Feb 13, 2023	24.67	24.67	24.48	24.56	6,518	+0.33(+1.36%)
Feb 10, 2023	24.00	24.23	24.00	24.23	2,204	-0.12(-0.49%)
Feb 09, 2023	24.80	24.92	24.35	24.35	11,442	-0.10(-0.41%)
Feb 08, 2023	24.97	24.97	24.45	24.45	3,262	-0.53(-2.12%)
Feb 07, 2023	24.67	25.04	24.67	24.98	1,976	-0.01(-0.04%)
Feb 06, 2023	25.49	25.49	24.99	24.99	850	-0.96(-3.70%)
Feb 03, 2023	25.75	25.95	25.54	25.95	4,419	+0.41(+1.63%)
Feb 02, 2023	25.78	25.86	25.51	25.54	214,772	+0.02(+0.10%)