UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	158.72	158.72	158.72	158.72	32.793	88
2024-05-27	160.00	160.00	158.02	160.00	33.057	220
2024-05-24	160.48	160.48	160.48	160.48	33.156	60
2024-05-23	157.82	157.82	156.15	156.31	32.295	152
2024-05-22	161.99	161.99	161.99	161.99	33.468	4
2024-05-21	153.40	155.40	153.40	155.40	32.107	48
2024-05-20	156.60	156.60	154.80	154.80	31.983	64
2024-05-17	155.40	155.70	155.40	155.70	32.169	320
2024-05-16	157.35	157.35	157.35	157.35	32.509	0
2024-05-15	157.80	157.80	157.35	157.35	32.509	164
2024-05-14	155.10	155.10	154.10	154.10	31.838	56
2024-05-13	153.15	153.15	153.15	153.15	31.642	4
2024-05-10	154.00	154.00	153.15	153.15	31.642	12
2024-05-09	147.15	147.15	147.15	147.15	30.402	0
2024-05-08	147.60	147.60	147.00	147.15	30.402	72
2024-05-07	143.00	152.10	143.00	148.68	30.718	112
2024-05-06	137.62	137.62	137.62	137.62	28.433	0
2024-05-03	137.62	137.62	137.62	137.62	28.433	0
2024-05-02	136.22	137.62	136.22	137.62	28.433	68
2024-04-30	141.19	141.19	139.04	139.06	28.731	600
2024-04-29	144.00	144.00	144.00	144.00	29.751	4
2024-04-26	141.29	141.29	141.29	141.29	26.852	40
2024-04-25	140.85	140.85	140.85	140.85	26.769	80
2024-04-24	141.75	141.75	140.85	140.85	26.769	96
2024-04-23	146.86	146.86	145.49	145.49	27.650	44
2024-04-22	147.60	147.60	144.88	144.90	27.538	664
2024-04-19	147.60	147.60	147.60	147.60	28.051	0
2024-04-18	147.60	147.60	147.60	147.60	28.051	0
2024-04-17	146.85	147.60	146.85	147.60	28.051	44
2024-04-16	146.85	146.85	146.85	146.85	27.909	0
2024-04-15	150.90	150.90	146.85	146.85	27.909	16
2024-04-12	148.05	148.05	148.05	148.05	28.137	8
2024-04-11	154.72	154.72	154.72	154.72	29.405	0
2024-04-10	154.72	154.72	154.72	154.72	29.405	0
2024-04-09	154.72	154.72	154.72	154.72	29.405	4
2024-04-08	157.92	157.92	156.64	156.64	29.770	8
2024-04-05	155.84	157.92	155.84	157.92	30.013	16
2024-04-04	158.00	158.00	158.00	158.00	30.028	20
2024-04-03	157.35	157.35	157.35	157.35	29.904	28
2024-04-02	153.90	154.50	153.75	153.75	29.220	128
2024-04-01	155.70	155.70	153.90	154.95	29.448	92
2024-03-28	154.08	154.08	153.90	153.90	29.249	8
2024-03-27	155.36	155.36	155.36	155.36	29.526	0
2024-03-26	155.36	155.36	155.36	155.36	29.526	8
2024-03-25	156.98	156.98	156.98	156.98	29.834	400
2024-03-22	154.72	154.72	154.72	154.72	29.405	8
2024-03-21	154.50	154.50	154.50	154.50	29.363	0
2024-03-20	156.32	156.32	154.50	154.50	29.363	444
2024-03-19	158.88	158.88	158.88	158.88	30.195	0
2024-03-18	158.88	159.20	158.88	158.88	30.195	48
2024-03-15	158.88	158.88	158.88	158.88	30.195	4
2024-03-14	156.30	156.48	156.20	156.48	29.739	564
2024-03-13	157.60	158.24	157.60	158.24	30.074	8
2024-03-12	153.75	153.75	153.75	153.75	29.220	0
2024-03-11	153.15	153.75	153.15	153.75	29.220	76
2024-03-08	146.30	146.30	146.30	146.30	27.804	0
2024-03-07	146.30	146.30	146.30	146.30	27.804	568
2024-03-06	141.12	141.12	141.12	141.12	26.820	0
2024-03-05	141.12	141.12	141.12	141.12	26.820	0
2024-03-04	141.12	141.12	141.12	141.12	26.820	0

← NewerPage 11 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.