UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	88.030	88.440	88.030	88.440	15.429	14,280
2022-06-24	88.010	88.010	88.010	88.010	15.354	16,320
2022-06-23	82.030	82.180	82.030	82.110	14.324	32
2022-06-22	80.640	80.640	80.640	80.640	14.068	0
2022-06-21	80.640	80.640	80.640	80.640	14.068	0
2022-06-20	80.640	80.640	80.640	80.640	14.068	0
2022-06-17	80.560	80.640	80.560	80.640	14.068	24
2022-06-15	82.420	82.420	82.420	82.420	14.378	0
2022-06-14	82.120	82.420	82.120	82.420	14.378	1,484
2022-06-13	83.790	83.790	83.790	83.790	14.617	0
2022-06-10	83.800	84.480	83.790	83.790	14.617	1,656
2022-06-09	85.640	85.640	85.640	85.640	14.940	4
2022-06-08	89.640	89.640	89.640	89.640	15.638	0
2022-06-07	89.640	89.640	89.640	89.640	15.638	0
2022-06-06	89.640	89.640	89.640	89.640	15.638	12
2022-06-03	91.260	91.260	89.770	89.770	15.661	96
2022-06-02	89.740	89.740	89.740	89.740	15.655	0
2022-06-01	89.740	89.740	89.740	89.740	15.655	0
2022-05-31	89.650	89.740	89.650	89.740	15.655	356
2022-05-30	90.120	90.120	90.120	90.120	15.722	0
2022-05-27	89.740	90.120	89.740	90.120	15.722	1,740
2022-05-26	90.540	90.540	90.540	90.540	15.795	4
2022-05-25	89.730	89.730	89.250	89.250	15.570	72
2022-05-24	88.340	88.340	88.340	88.340	15.411	0
2022-05-23	87.940	88.340	87.940	88.340	15.411	4,524
2022-05-20	86.140	86.140	86.140	86.140	15.027	4,680
2022-05-19	86.650	86.650	86.650	86.650	15.116	0
2022-05-18	86.220	86.650	86.220	86.650	15.116	1,640
2022-05-17	87.310	87.310	87.310	87.310	15.231	0
2022-05-16	87.310	87.310	87.310	87.310	15.231	0
2022-05-13	87.340	87.340	87.290	87.310	15.231	16
2022-05-12	86.730	86.730	86.730	86.730	15.130	0
2022-05-11	86.730	86.730	86.730	86.730	15.130	0
2022-05-10	86.720	86.730	85.940	86.730	15.130	5,160
2022-05-09	87.270	87.270	87.270	87.270	15.224	0
2022-05-06	86.580	87.270	86.580	87.270	15.224	80
2022-05-05	87.140	87.140	87.140	87.140	15.202	0
2022-05-04	87.140	87.140	87.140	87.140	15.202	2,880
2022-05-03	86.410	86.410	85.900	85.900	14.985	11,720
2022-05-02	84.170	84.330	84.170	84.190	14.687	44
2022-04-29	84.800	84.800	83.230	83.230	14.520	1,208
2022-04-28	84.540	84.540	84.540	84.540	14.748	0
2022-04-27	84.540	84.540	84.540	84.540	14.748	0
2022-04-26	84.540	84.540	84.540	84.540	14.748	60
2022-04-25	84.790	84.790	84.790	84.790	14.792	6,000
2022-04-22	83.050	83.050	83.050	83.050	14.488	0
2022-04-20	83.050	83.050	83.050	83.050	14.488	6,000
2022-04-19	82.830	82.830	82.830	82.830	14.450	0
2022-04-18	82.830	82.830	82.830	82.830	14.450	0
2022-04-14	82.830	82.830	82.830	82.830	14.450	12
2022-04-13	87.100	87.100	87.100	87.100	15.195	0
2022-04-12	87.100	87.100	87.100	87.100	15.195	0
2022-04-11	87.100	87.100	87.100	87.100	13.591	0
2022-04-08	88.500	88.500	87.100	87.100	12.429	14,336
2022-04-07	86.610	87.850	86.610	87.850	12.536	12
2022-04-06	87.830	88.130	87.830	88.130	12.576	13,124
2022-04-05	91.690	91.690	91.690	91.690	13.084	0
2022-04-04	91.690	91.690	91.690	91.690	13.084	16,616
2022-04-01	92.140	92.140	92.140	92.140	13.148	2,760
2022-03-31	95.400	95.400	93.630	93.630	13.360	8

← NewerPage 19 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.