UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	141.12	141.12	141.12	141.12	26.820	0
2024-02-29	141.12	141.12	141.12	141.12	26.820	0
2024-02-28	141.12	141.12	141.12	141.12	26.820	4
2024-02-27	143.24	143.24	141.01	141.01	26.799	544
2024-02-26	141.54	141.54	141.54	141.54	26.900	16
2024-02-23	140.42	140.42	140.28	140.28	26.660	552
2024-02-22	138.50	138.50	138.50	138.50	26.322	200
2024-02-21	137.62	137.62	137.62	137.62	26.155	200
2024-02-20	135.89	135.89	135.89	135.89	25.826	0
2024-02-19	138.50	138.50	135.88	135.89	25.826	36
2024-02-16	137.76	137.76	137.76	137.76	26.181	20
2024-02-15	139.02	139.02	139.02	139.02	26.421	8
2024-02-14	136.63	136.63	136.63	136.63	25.967	8
2024-02-09	138.46	138.46	137.20	138.00	26.227	164
2024-02-08	138.46	138.46	138.46	138.46	26.314	28
2024-02-07	138.74	138.74	136.00	136.00	25.847	24
2024-02-06	142.05	142.50	139.20	140.25	26.655	100
2024-02-05	148.80	148.80	148.80	148.80	28.280	12
2024-02-02	145.05	146.50	145.05	146.50	27.842	24
2024-02-01	145.05	145.05	145.05	145.05	27.567	4
2024-01-31	150.00	150.00	150.00	150.00	28.508	4
2024-01-30	148.80	148.95	148.80	148.95	28.308	8
2024-01-29	147.30	147.30	146.86	146.86	27.911	812
2024-01-26	147.45	147.45	146.40	146.40	27.823	8
2024-01-25	143.22	143.22	143.22	143.22	27.219	0
2024-01-24	143.22	143.22	143.22	143.22	27.219	0
2024-01-23	143.22	143.22	143.22	143.22	27.219	0
2024-01-22	143.22	143.22	143.22	143.22	27.219	0
2024-01-19	143.22	143.22	143.22	143.22	27.219	4
2024-01-18	145.04	145.04	145.04	145.04	27.565	28
2024-01-17	144.87	144.87	144.87	144.87	27.533	0
2024-01-16	144.87	144.87	144.87	144.87	27.533	0
2024-01-15	144.87	144.87	144.87	144.87	27.533	0
2024-01-12	144.87	144.87	144.87	144.87	27.533	0
2024-01-11	144.87	144.87	144.87	144.87	27.533	20
2024-01-10	147.10	147.10	146.70	146.70	27.880	44
2024-01-09	146.55	146.85	146.55	146.85	27.909	40
2024-01-08	146.85	146.85	146.85	146.85	27.909	4
2024-01-05	147.00	147.00	146.00	146.16	27.778	72
2024-01-04	145.46	145.46	144.90	144.90	27.538	8
2024-01-03	147.00	147.00	144.15	144.15	27.396	156
2024-01-02	151.50	151.50	149.85	151.47	28.787	36
2023-12-28	150.00	150.50	150.00	150.50	28.603	196
2023-12-27	148.95	148.95	148.95	148.95	28.308	8
2023-12-26	149.25	150.15	149.25	150.15	28.536	8
2023-12-22	151.00	151.00	150.15	150.15	28.536	8
2023-12-21	150.00	150.00	150.00	150.00	28.508	0
2023-12-20	150.00	150.00	150.00	150.00	28.508	200
2023-12-19	150.50	150.50	150.50	150.50	28.603	8
2023-12-18	142.80	142.80	142.80	142.80	27.139	24
2023-12-15	147.14	147.14	147.14	147.14	27.964	0
2023-12-14	147.14	147.14	147.14	147.14	27.964	16
2023-12-13	142.94	142.94	142.94	142.94	27.166	28
2023-12-12	140.28	140.28	140.28	140.28	26.660	0
2023-12-11	140.28	140.28	140.28	140.28	26.660	16
2023-12-08	137.06	137.06	137.06	137.06	26.048	0
2023-12-07	137.06	137.06	137.06	137.06	26.048	28
2023-12-06	139.50	139.50	139.50	139.50	26.512	80
2023-12-05	140.36	140.36	140.36	140.36	26.675	0
2023-12-04	140.36	140.36	140.36	140.36	26.675	40

← NewerPage 12 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.