UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	86.840	86.840	86.840	86.840	15.149	0
2022-09-19	86.840	86.840	86.840	86.840	15.149	0
2022-09-16	86.840	86.840	86.840	86.840	15.149	108
2022-09-15	86.310	86.310	86.310	86.310	15.057	0
2022-09-14	86.310	86.310	86.310	86.310	15.057	0
2022-09-13	86.310	86.310	86.310	86.310	15.057	0
2022-09-12	86.310	86.310	86.310	86.310	15.057	1,392
2022-09-09	85.440	85.440	85.440	85.440	14.905	8
2022-09-08	79.490	79.490	79.490	79.490	13.867	0
2022-09-06	79.490	79.490	79.490	79.490	13.867	0
2022-09-05	79.490	79.490	79.490	79.490	13.867	0
2022-09-02	82.080	82.080	79.490	79.490	13.867	227,800
2022-09-01	79.420	80.200	79.420	80.200	13.991	6,904
2022-08-31	81.330	81.330	81.330	81.330	14.188	0
2022-08-30	81.330	81.330	81.330	81.330	14.188	4
2022-08-29	80.550	80.550	80.550	80.550	14.052	4
2022-08-26	81.940	81.940	81.940	81.940	14.295	0
2022-08-25	81.880	81.940	81.880	81.940	14.295	8
2022-08-24	80.840	80.840	80.840	80.840	14.103	160
2022-08-23	81.580	81.580	81.580	81.580	14.232	0
2022-08-22	81.580	81.580	81.580	81.580	14.232	280
2022-08-19	85.080	85.080	85.080	85.080	14.842	24
2022-08-18	87.110	87.170	87.030	87.030	15.183	56
2022-08-17	87.370	87.370	87.370	87.370	15.242	0
2022-08-16	87.370	87.370	87.370	87.370	15.242	16
2022-08-15	86.710	86.710	86.710	86.710	15.127	40
2022-08-12	87.450	87.450	87.450	87.450	15.256	240
2022-08-11	85.090	85.090	85.090	85.090	14.844	0
2022-08-10	84.900	85.100	84.900	85.090	14.844	12
2022-08-09	83.360	83.360	83.360	83.360	14.542	6,520
2022-08-08	86.320	86.320	86.320	86.320	15.059	0
2022-08-05	86.320	86.320	86.320	86.320	15.059	0
2022-08-04	86.320	86.320	86.320	86.320	15.059	28
2022-08-03	84.320	85.500	84.320	85.500	14.916	524
2022-08-02	84.020	84.020	84.020	84.020	14.658	0
2022-08-01	84.020	84.020	84.020	84.020	14.658	13,320
2022-07-29	81.590	81.590	81.590	81.590	14.234	0
2022-07-28	81.180	82.100	81.180	81.590	14.234	2,508
2022-07-27	80.800	80.800	80.800	80.800	14.096	4
2022-07-26	83.950	83.950	79.480	79.620	13.890	5,644
2022-07-25	91.080	91.080	91.080	91.080	15.889	4
2022-07-22	91.120	91.120	91.120	91.120	15.896	0
2022-07-21	91.120	91.120	91.120	91.120	15.896	6,760
2022-07-20	88.700	88.700	88.700	88.700	15.474	584
2022-07-19	88.690	88.800	88.640	88.720	15.477	148
2022-07-18	86.500	86.500	85.760	85.760	14.961	8,696
2022-07-15	83.020	83.020	83.020	83.020	14.483	0
2022-07-14	83.020	83.020	83.020	83.020	14.483	4,960
2022-07-13	84.810	84.860	84.810	84.860	14.804	8
2022-07-12	84.600	84.600	84.600	84.600	14.759	0
2022-07-11	84.490	84.600	84.490	84.600	14.759	124
2022-07-08	84.740	84.740	83.870	83.870	14.631	380
2022-07-07	84.690	84.690	84.690	84.690	14.774	0
2022-07-06	84.690	84.690	84.690	84.690	14.774	0
2022-07-05	84.690	84.690	84.690	84.690	14.774	0
2022-07-04	84.690	84.690	84.690	84.690	14.774	0
2022-07-01	84.690	84.690	84.690	84.690	14.774	0
2022-06-30	84.390	84.750	84.390	84.690	14.774	152
2022-06-29	86.060	86.060	85.000	85.000	14.828	2,204
2022-06-28	87.430	87.430	87.430	87.430	15.252	4

← NewerPage 18 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.