UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	98.400	99.430	98.340	98.340	18.690	1,372
2023-06-12	99.280	99.280	98.380	98.380	18.697	48
2023-06-09	98.710	98.710	98.670	98.670	18.752	68
2023-06-07	98.850	98.850	98.850	98.850	18.787	0
2023-06-06	98.850	98.850	98.850	98.850	18.787	4
2023-06-05	99.300	99.300	98.950	98.950	18.806	44
2023-06-02	98.680	99.100	98.680	99.100	18.834	40
2023-06-01	97.810	97.810	97.810	97.810	18.589	0
2023-05-31	97.810	97.810	97.810	97.810	18.589	20
2023-05-30	98.150	98.150	98.150	98.150	18.653	16
2023-05-29	98.510	98.510	98.510	98.510	18.722	40
2023-05-26	98.960	98.960	98.960	98.960	18.807	0
2023-05-25	98.960	98.960	98.960	98.960	18.807	0
2023-05-24	98.960	98.960	98.960	98.960	18.807	0
2023-05-23	99.710	99.710	98.960	98.960	18.807	1,236
2023-05-22	97.250	97.250	97.250	97.250	18.482	0
2023-05-19	97.250	97.250	97.250	97.250	18.482	40
2023-05-18	95.520	97.250	95.520	97.250	18.482	8
2023-05-17	95.520	95.520	95.520	95.520	18.154	60
2023-05-16	94.460	94.460	94.460	94.460	17.952	0
2023-05-15	94.460	94.460	94.460	94.460	17.952	4
2023-05-12	94.600	94.600	94.600	94.600	17.979	4,000
2023-05-11	94.840	94.840	94.840	94.840	18.024	8
2023-05-10	95.610	95.610	95.610	95.610	18.171	96
2023-05-09	97.200	97.200	97.200	97.200	18.473	4
2023-05-08	96.630	96.630	96.630	96.630	18.365	0
2023-05-05	96.630	96.630	96.630	96.630	18.365	8
2023-05-04	96.210	96.210	96.210	96.210	18.285	4
2023-05-03	99.500	99.500	99.500	99.500	18.910	20
2023-05-02	102.90	102.90	102.90	102.90	19.556	40
2023-04-28	102.90	102.90	102.90	102.90	19.556	0
2023-04-27	102.90	102.90	102.90	102.90	19.556	0
2023-04-26	102.90	102.90	102.90	102.90	19.556	4
2023-04-25	101.27	101.27	99.990	99.990	19.003	48
2023-04-24	103.90	104.76	103.25	103.25	19.623	20
2023-04-20	104.42	104.42	102.76	102.76	19.530	1,580
2023-04-19	104.42	104.42	104.42	104.42	19.845	0
2023-04-18	104.71	104.71	104.42	104.42	19.845	100
2023-04-17	103.58	103.58	103.49	103.49	19.668	8
2023-04-14	109.00	109.00	109.00	109.00	20.716	140
2023-04-13	105.80	106.60	105.80	106.60	20.259	144
2023-04-12	104.50	104.50	104.50	104.50	19.860	400
2023-04-11	104.40	104.40	104.40	104.40	19.841	8
2023-04-10	105.21	105.60	104.80	105.60	18.422	56
2023-04-06	104.94	104.94	104.94	104.94	18.307	1,200
2023-04-05	104.50	104.50	104.50	104.50	18.230	12
2023-04-04	105.80	105.80	105.80	105.80	18.457	4
2023-04-03	104.94	104.94	104.61	104.61	18.249	20
2023-03-31	107.00	107.60	106.00	107.60	18.771	1,324
2023-03-30	103.00	103.00	103.00	103.00	17.969	0
2023-03-29	102.60	103.00	102.60	103.00	17.969	556
2023-03-28	100.00	100.00	99.500	99.500	17.358	468
2023-03-27	98.510	100.20	98.510	100.20	17.480	10,364
2023-03-24	98.000	98.900	97.000	98.900	17.253	4,452
2023-03-23	105.49	105.49	100.10	101.50	17.707	5,608
2023-03-22	107.10	108.90	106.70	107.58	18.768	756
2023-03-21	105.38	111.30	104.80	110.60	19.294	8,704
2023-03-20	98.400	103.57	98.000	98.900	17.253	20,616
2023-03-17	96.390	97.270	96.390	97.080	16.936	12
2023-03-16	98.510	98.510	98.510	98.510	17.185	116

← NewerPage 15 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.