UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	140.36	140.36	140.36	140.36	26.675	40
2023-12-01	140.42	140.56	140.42	140.56	26.713	28
2023-11-30	138.06	139.62	138.06	139.23	26.461	160
2023-11-29	127.96	131.82	127.96	131.82	25.052	3,204
2023-11-28	127.96	127.96	127.96	127.96	24.319	0
2023-11-27	127.96	127.96	127.96	127.96	24.319	0
2023-11-24	127.96	127.96	127.96	127.96	24.319	0
2023-11-23	127.96	127.96	127.96	127.96	24.319	0
2023-11-22	127.96	127.96	127.96	127.96	24.319	8
2023-11-21	128.24	128.24	128.00	128.00	24.326	40
2023-11-20	127.68	127.68	127.68	127.68	24.266	0
2023-11-17	127.00	127.68	127.00	127.68	24.266	808
2023-11-16	118.92	118.92	118.92	118.92	22.601	0
2023-11-14	117.77	118.92	117.72	118.92	22.601	200
2023-11-13	119.80	119.80	119.80	119.80	22.768	0
2023-11-10	120.60	120.60	119.50	119.80	22.768	1,612
2023-11-09	122.28	122.28	122.28	122.28	23.239	0
2023-11-08	121.80	122.28	121.80	122.28	23.239	12
2023-11-07	120.70	120.70	120.70	120.70	22.939	180
2023-11-06	119.52	119.52	119.52	119.52	22.715	0
2023-11-03	119.52	119.52	119.52	119.52	22.715	0
2023-11-01	119.76	119.76	119.52	119.52	22.715	2,404
2023-10-31	118.68	118.68	117.36	117.36	22.304	184
2023-10-30	120.00	120.00	120.00	120.00	22.806	80
2023-10-27	117.36	117.36	116.50	116.50	22.141	48
2023-10-26	119.16	119.16	119.16	119.16	22.646	12
2023-10-25	119.52	119.52	119.52	119.52	22.715	40
2023-10-24	119.16	119.16	118.32	118.32	22.487	8
2023-10-23	119.14	119.14	119.14	119.14	22.643	0
2023-10-20	119.97	119.97	119.14	119.14	22.643	8
2023-10-19	123.24	123.24	123.24	123.24	23.422	0
2023-10-18	123.24	123.24	123.24	123.24	23.422	12
2023-10-17	125.97	125.97	125.97	125.97	23.941	0
2023-10-16	125.97	125.97	125.97	125.97	23.941	0
2023-10-13	125.97	125.97	125.97	125.97	23.941	0
2023-10-11	125.97	125.97	125.97	125.97	23.941	0
2023-10-10	125.52	125.97	125.52	125.97	23.941	24
2023-10-09	126.00	126.00	126.00	126.00	23.946	1,600
2023-10-06	123.96	123.96	123.96	123.96	23.559	0
2023-10-05	123.96	123.96	123.96	123.96	23.559	0
2023-10-04	123.35	123.96	123.35	123.96	23.559	156
2023-10-03	123.36	123.36	123.36	123.36	23.445	0
2023-10-02	123.36	123.36	123.36	123.36	23.445	0
2023-09-29	123.36	123.36	123.36	123.36	23.445	1,564
2023-09-28	124.56	124.56	124.56	124.56	23.673	4
2023-09-27	126.36	126.36	121.94	121.94	23.175	104
2023-09-26	126.36	126.36	126.36	126.36	24.015	676
2023-09-25	126.36	126.36	126.36	126.36	24.015	80
2023-09-22	126.10	126.10	126.10	126.10	23.965	0
2023-09-21	126.10	126.10	126.10	126.10	23.965	40
2023-09-20	128.18	128.18	128.18	128.18	24.361	4
2023-09-19	126.30	127.00	125.93	127.00	24.136	8,800
2023-09-18	126.20	126.20	125.84	125.84	23.916	1,480
2023-09-15	128.44	128.44	128.44	128.44	24.410	0
2023-09-14	128.44	128.44	128.44	128.44	24.410	0
2023-09-13	128.31	128.44	128.05	128.44	24.410	140
2023-09-12	127.66	127.66	127.66	127.66	24.262	20
2023-09-11	127.27	127.27	125.97	126.88	24.114	6,040
2023-09-08	129.09	129.09	129.09	129.09	24.534	0
2023-09-06	129.00	129.09	128.20	129.09	24.534	3,864

← NewerPage 13 of 21 · 1,254 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.