UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	95.900	95.900	95.900	95.900	16.730	0
2022-12-15	95.900	95.900	95.900	95.900	16.730	20
2022-12-14	96.900	96.900	96.900	96.900	16.904	0
2022-12-13	96.900	96.900	96.900	96.900	16.904	4
2022-12-12	96.360	96.360	96.360	96.360	16.810	508
2022-12-09	94.860	94.860	94.860	94.860	16.549	0
2022-12-08	94.860	94.860	94.860	94.860	16.549	24
2022-12-07	96.080	96.080	96.080	96.080	16.761	0
2022-12-06	96.080	96.080	96.080	96.080	16.761	20
2022-12-05	98.000	98.100	98.000	98.100	17.114	2,840
2022-12-02	95.240	95.240	95.240	95.240	16.615	0
2022-12-01	95.240	95.240	95.240	95.240	16.615	0
2022-11-30	95.000	97.100	95.000	95.240	16.615	104
2022-11-29	99.000	99.000	99.000	99.000	17.271	0
2022-11-28	99.000	99.000	99.000	99.000	17.271	0
2022-11-25	99.000	99.000	99.000	99.000	17.271	0
2022-11-24	99.000	99.000	99.000	99.000	17.271	0
2022-11-23	99.000	99.000	99.000	99.000	17.271	0
2022-11-22	99.000	99.000	99.000	99.000	17.271	0
2022-11-21	99.000	99.000	99.000	99.000	17.271	0
2022-11-18	99.000	99.000	99.000	99.000	17.271	0
2022-11-17	99.000	99.000	99.000	99.000	17.271	120
2022-11-16	98.500	98.500	98.500	98.500	17.184	16
2022-11-14	96.600	98.000	96.600	98.000	17.096	224
2022-11-11	99.090	99.320	99.090	99.320	17.327	20
2022-11-10	89.000	93.600	89.000	93.600	16.329	20
2022-11-09	85.540	85.540	85.540	85.540	14.923	8
2022-11-08	84.230	84.230	84.230	84.230	14.694	0
2022-11-07	83.980	84.230	83.980	84.230	14.694	36
2022-11-04	80.400	81.770	80.400	81.770	14.265	680
2022-11-03	84.000	84.000	80.700	80.700	14.078	280
2022-11-01	85.200	85.200	85.200	85.200	14.863	0
2022-10-31	85.200	85.200	85.200	85.200	14.863	4
2022-10-28	86.180	86.180	86.180	86.180	15.034	136
2022-10-27	85.400	85.400	85.400	85.400	14.898	160
2022-10-26	85.700	85.700	85.700	85.700	14.951	2,800
2022-10-25	85.760	85.760	85.760	85.760	14.961	4
2022-10-24	80.420	80.420	80.420	80.420	14.029	12
2022-10-21	77.920	77.920	77.920	77.920	13.593	0
2022-10-20	77.920	77.920	77.920	77.920	13.593	20
2022-10-19	79.110	79.110	79.110	79.110	13.801	0
2022-10-18	79.110	79.110	79.110	79.110	13.801	48
2022-10-17	77.090	77.090	77.090	77.090	13.449	16
2022-10-14	77.280	77.280	75.720	75.720	13.210	24
2022-10-13	74.120	75.320	74.120	75.320	13.140	64
2022-10-11	74.840	74.840	74.840	74.840	13.056	0
2022-10-10	76.250	76.250	74.840	74.840	13.056	32
2022-10-07	76.430	76.430	76.430	76.430	13.333	0
2022-10-06	76.430	76.430	76.430	76.430	13.333	0
2022-10-05	76.430	76.430	76.430	76.430	13.333	0
2022-10-04	76.430	76.430	76.430	76.430	13.333	0
2022-10-03	76.430	76.430	76.430	76.430	13.333	44
2022-09-30	78.180	78.180	78.180	78.180	13.639	64
2022-09-29	78.650	78.650	78.650	78.650	13.721	0
2022-09-28	78.650	78.650	78.650	78.650	13.721	0
2022-09-27	78.650	78.650	78.650	78.650	13.721	44
2022-09-26	78.760	78.760	78.760	78.760	13.740	4
2022-09-23	78.660	78.660	77.690	77.690	13.553	1,068
2022-09-22	83.680	83.680	83.680	83.680	14.598	0
2022-09-21	83.680	83.680	83.680	83.680	14.598	48

← NewerPage 17 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.