UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	131.82	131.82	131.82	131.82	25.052	4
2023-09-04	130.81	130.81	130.81	130.81	24.861	4
2023-09-01	130.50	131.56	130.50	131.43	24.978	372
2023-08-31	139.75	139.75	130.32	132.45	25.172	4,688
2023-08-30	122.64	122.64	122.64	122.64	23.308	12
2023-08-29	122.20	122.20	122.20	122.20	23.224	480
2023-08-28	117.90	117.90	117.90	117.90	22.407	0
2023-08-25	117.90	117.90	117.90	117.90	22.407	0
2023-08-24	117.90	117.90	117.90	117.90	22.407	0
2023-08-23	119.04	119.04	117.90	117.90	22.407	12
2023-08-22	118.56	118.56	116.64	117.48	22.327	20
2023-08-21	117.36	117.36	116.48	116.64	22.167	52
2023-08-18	116.04	116.49	116.04	116.49	22.139	36
2023-08-17	117.70	117.70	117.70	117.70	22.369	16
2023-08-16	115.74	115.74	115.74	115.74	21.996	0
2023-08-15	115.74	115.74	115.74	115.74	21.996	4
2023-08-14	115.61	115.61	115.61	115.61	21.972	4
2023-08-11	114.25	114.25	114.10	114.10	21.685	460
2023-08-10	106.70	106.70	106.70	106.70	20.278	0
2023-08-09	106.70	106.70	106.70	106.70	20.278	0
2023-08-08	102.79	106.70	102.79	106.70	20.278	12
2023-08-07	104.89	104.89	104.89	104.89	19.934	0
2023-08-04	104.89	104.89	104.89	104.89	19.934	0
2023-08-03	104.89	104.89	104.89	104.89	19.934	0
2023-08-02	104.89	104.89	104.89	104.89	19.934	0
2023-08-01	104.89	104.89	104.89	104.89	19.934	0
2023-07-31	104.89	104.89	104.89	104.89	19.934	0
2023-07-28	105.00	105.00	104.89	104.89	19.934	64
2023-07-27	103.65	103.65	103.65	103.65	19.699	20
2023-07-26	103.70	103.70	103.65	103.65	19.699	1,568
2023-07-25	101.51	101.51	101.51	101.51	19.292	0
2023-07-24	101.87	101.87	101.51	101.51	19.292	48
2023-07-21	102.31	102.31	102.07	102.07	19.398	24
2023-07-20	102.31	102.31	102.31	102.31	19.444	0
2023-07-19	102.70	102.70	102.31	102.31	19.444	4,028
2023-07-18	102.31	102.47	102.31	102.47	19.474	104
2023-07-17	100.77	100.77	100.77	100.77	19.151	0
2023-07-14	100.77	100.77	100.77	100.77	19.151	80
2023-07-13	100.89	100.89	100.89	100.89	19.174	100
2023-07-12	100.03	100.03	99.500	99.690	18.946	16
2023-07-11	96.230	96.230	96.230	96.230	18.289	0
2023-07-10	96.230	96.230	96.230	96.230	18.289	0
2023-07-07	96.530	96.530	96.230	96.230	18.289	8
2023-07-06	95.000	95.000	94.500	94.500	17.960	40
2023-07-05	96.200	96.900	96.200	96.900	18.416	8
2023-07-04	97.500	97.500	97.500	97.500	18.530	0
2023-07-03	97.500	97.500	97.500	97.500	18.530	64
2023-06-30	97.510	97.510	97.510	97.510	18.532	4
2023-06-29	97.390	97.390	96.980	96.980	18.431	8
2023-06-28	96.350	96.410	96.050	96.160	18.275	932
2023-06-27	93.690	95.860	93.350	95.760	18.199	200
2023-06-26	93.860	93.860	93.530	93.530	17.775	80
2023-06-23	94.500	94.500	94.170	94.470	17.954	104
2023-06-22	95.000	95.000	94.770	94.770	18.011	108
2023-06-21	96.310	96.460	95.870	96.080	18.260	240
2023-06-20	97.040	97.040	96.600	96.600	18.359	160
2023-06-19	97.820	97.820	97.820	97.820	18.591	0
2023-06-16	97.820	97.820	97.820	97.820	18.591	0
2023-06-15	98.000	98.100	97.820	97.820	18.591	900
2023-06-14	98.340	98.340	98.340	98.340	18.690	0

← NewerPage 14 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.