UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	164.16	167.18	164.16	167.18	34.540	48
2024-08-20	167.52	167.52	167.52	167.52	34.611	120
2024-08-19	165.92	165.92	165.24	165.24	34.140	636
2024-08-16	165.92	165.92	165.92	165.92	34.280	24
2024-08-15	170.00	170.00	165.75	165.75	34.245	140
2024-08-14	165.12	169.12	165.12	169.00	34.916	244
2024-08-13	159.84	159.84	159.84	159.84	33.024	200
2024-08-12	157.90	158.56	157.13	157.13	32.464	308
2024-08-09	159.02	159.02	158.40	158.56	32.759	44
2024-08-08	157.44	157.44	157.44	157.44	32.528	0
2024-08-07	157.44	157.44	157.44	157.44	32.528	0
2024-08-06	157.00	157.44	157.00	157.44	32.528	16
2024-08-05	160.16	160.16	160.16	160.16	33.090	20
2024-08-02	163.37	163.37	159.97	159.97	33.051	608
2024-08-01	170.85	170.85	170.85	170.85	35.299	0
2024-07-31	171.02	171.02	170.85	170.85	35.299	932
2024-07-30	169.66	170.85	169.66	169.66	35.053	3,960
2024-07-29	170.51	170.51	169.66	169.66	35.053	16
2024-07-26	170.51	170.51	170.51	170.51	35.228	0
2024-07-25	170.51	170.51	170.51	170.51	35.228	0
2024-07-24	170.51	170.51	170.51	170.51	35.228	4
2024-07-23	171.19	171.19	171.19	171.19	35.369	0
2024-07-22	171.87	171.87	171.19	171.19	35.369	180
2024-07-19	171.19	171.19	171.19	171.19	35.369	0
2024-07-18	171.19	171.19	171.19	171.19	35.369	0
2024-07-17	170.51	171.19	170.51	171.19	35.369	20
2024-07-16	170.51	170.51	170.51	170.51	35.228	2,000
2024-07-15	171.02	171.02	169.15	169.15	34.947	1,228
2024-07-12	166.09	166.09	166.09	166.09	34.315	0
2024-07-11	166.09	166.09	166.09	166.09	34.315	0
2024-07-10	164.90	166.09	164.90	166.09	34.315	128
2024-07-09	163.71	164.90	163.71	164.90	34.069	20
2024-07-08	167.79	168.13	165.58	165.58	34.210	212
2024-07-05	168.30	168.30	166.60	166.60	34.421	100
2024-07-04	166.77	166.77	166.77	166.77	34.456	0
2024-07-03	166.77	166.77	166.77	166.77	34.456	0
2024-07-02	166.77	166.77	166.77	166.77	34.456	0
2024-07-01	167.62	167.62	166.77	166.77	34.456	404
2024-06-28	164.96	164.96	163.70	164.80	34.049	24
2024-06-27	162.69	162.69	162.69	162.69	33.613	0
2024-06-26	162.69	162.69	162.69	162.69	33.613	0
2024-06-25	162.18	162.86	160.99	162.69	33.613	208
2024-06-24	166.08	166.08	164.16	165.60	34.214	44
2024-06-21	166.94	166.94	166.94	166.94	34.491	8
2024-06-20	168.64	168.64	168.64	168.64	34.842	8
2024-06-19	170.34	170.34	170.34	170.34	35.193	0
2024-06-18	170.34	170.51	170.34	170.34	35.193	28
2024-06-17	167.36	168.64	167.36	168.64	34.842	136
2024-06-14	162.69	162.69	162.69	162.69	33.613	0
2024-06-13	162.69	162.69	162.69	162.69	33.613	128
2024-06-12	168.13	168.64	168.13	168.64	34.842	64
2024-06-11	166.77	166.77	166.77	166.77	34.456	4
2024-06-10	166.77	166.77	166.77	166.77	34.456	0
2024-06-07	166.77	166.77	166.77	166.77	34.456	400
2024-06-06	166.60	166.60	166.60	166.60	34.421	16
2024-06-05	165.41	165.41	165.41	165.41	34.175	16
2024-06-04	164.90	164.90	164.22	164.22	33.929	872
2024-06-03	167.62	167.62	165.58	165.58	34.210	56
2024-05-31	164.96	165.20	164.16	165.20	34.131	100
2024-05-29	159.03	159.03	158.57	158.57	32.762	1,720

← NewerPage 10 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	17.5656 CHF
2025-04-14	16.4994 CHF
2024-04-29	11.3218 CHF
2023-04-11	8.6669 CHF
2022-04-12	9.1908 CHF
2022-04-11	7.4525 CHF
2021-04-13	8.1953 CHF
2021-04-12	6.6453 CHF
2020-11-24	7.6509 CHF
2020-11-23	8.6478 CHF
2020-05-05	8.3988 CHF
2020-05-04	11.6104 CHF
2019-05-03	10.2437 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.