UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	97.610	98.010	97.610	98.010	17.098	5,600
2023-03-14	101.71	101.71	101.71	101.71	17.744	0
2023-03-13	101.71	101.71	101.71	101.71	17.744	12
2023-03-10	107.00	107.00	107.00	107.00	18.666	4
2023-03-09	109.35	109.35	109.35	109.35	19.076	0
2023-03-08	109.35	109.35	109.35	109.35	19.076	8
2023-03-07	112.21	112.21	112.21	112.21	19.575	8
2023-03-06	115.09	115.09	115.09	115.09	20.078	28
2023-03-03	113.73	113.73	113.73	113.73	19.840	4
2023-03-02	112.37	112.37	112.37	112.37	19.603	0
2023-03-01	112.37	112.37	112.37	112.37	19.603	428
2023-02-28	114.28	114.28	114.28	114.28	19.936	72
2023-02-27	111.79	111.79	111.79	111.79	19.502	0
2023-02-24	111.79	111.79	111.79	111.79	19.502	0
2023-02-23	111.79	111.79	111.79	111.79	19.502	0
2023-02-22	111.79	111.79	111.79	111.79	19.502	8
2023-02-17	114.37	114.37	113.30	113.30	19.765	8
2023-02-16	113.30	113.30	113.30	113.30	19.765	0
2023-02-15	113.30	113.30	113.30	113.30	19.765	0
2023-02-14	113.30	113.30	113.30	113.30	19.765	0
2023-02-13	113.30	113.30	113.30	113.30	19.765	16
2023-02-10	110.75	110.75	110.75	110.75	19.321	0
2023-02-09	110.75	110.75	110.75	110.75	19.321	0
2023-02-08	110.75	110.75	110.75	110.75	19.321	0
2023-02-07	110.75	110.75	110.75	110.75	19.321	0
2023-02-06	110.75	110.75	110.75	110.75	19.321	80
2023-02-03	108.86	108.86	108.86	108.86	18.991	0
2023-02-02	108.86	108.86	108.86	108.86	18.991	4
2023-02-01	108.83	108.86	108.83	108.86	18.991	12
2023-01-31	110.33	110.33	110.33	110.33	19.247	0
2023-01-30	110.33	110.33	110.33	110.33	19.247	0
2023-01-27	110.33	110.33	110.33	110.33	19.247	0
2023-01-26	110.33	110.33	110.33	110.33	19.247	4
2023-01-25	109.98	109.98	109.98	109.98	19.186	0
2023-01-24	109.98	109.98	109.98	109.98	19.186	0
2023-01-23	109.97	109.98	109.97	109.98	19.186	12
2023-01-20	109.15	109.97	109.15	109.97	19.185	2,884
2023-01-19	109.15	109.15	109.15	109.15	19.042	1,016
2023-01-18	105.34	105.34	105.34	105.34	18.377	0
2023-01-17	105.34	105.34	105.34	105.34	18.377	0
2023-01-16	105.34	105.34	105.34	105.34	18.377	4
2023-01-13	104.73	106.10	104.73	106.10	18.509	252
2023-01-12	106.00	106.00	106.00	106.00	18.492	40
2023-01-11	104.87	104.87	104.87	104.87	18.295	0
2023-01-10	104.80	104.87	104.80	104.87	18.295	380
2023-01-09	106.00	106.00	106.00	106.00	18.492	40
2023-01-06	105.65	105.65	105.65	105.65	18.431	0
2023-01-05	105.65	105.65	105.65	105.65	18.431	20
2023-01-04	100.00	100.00	100.00	100.00	17.445	0
2023-01-03	100.00	100.00	100.00	100.00	17.445	0
2023-01-02	100.00	100.00	100.00	100.00	17.445	12
2022-12-29	98.900	98.900	98.900	98.900	17.253	124
2022-12-28	95.000	95.000	95.000	95.000	16.573	0
2022-12-27	95.000	95.000	95.000	95.000	16.573	0
2022-12-26	95.000	95.000	95.000	95.000	16.573	16
2022-12-23	94.980	94.980	94.980	94.980	16.570	0
2022-12-22	94.980	94.980	94.980	94.980	16.570	24
2022-12-21	95.900	95.900	95.900	95.900	16.730	0
2022-12-20	95.900	95.900	95.900	95.900	16.730	0
2022-12-19	95.900	95.900	95.900	95.900	16.730	0

← NewerPage 16 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.