UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	261.05	261.05	261.05	261.05	65.263	0
2026-07-23	260.38	261.05	260.38	261.05	65.263	40
2026-07-22	269.14	269.14	264.52	264.52	66.130	32
2026-07-21	267.80	267.80	265.72	265.72	66.430	16
2026-07-20	265.70	265.70	263.00	263.79	65.948	516
2026-07-17	269.46	269.46	269.46	269.46	67.365	80
2026-07-16	274.90	274.90	272.48	272.48	68.120	88
2026-07-15	278.91	280.26	278.91	280.25	70.063	24
2026-07-14	270.27	275.13	270.27	273.78	68.445	56
2026-07-13	265.41	265.70	265.41	265.70	66.425	152
2026-07-10	267.57	267.57	265.41	265.41	66.353	124
2026-07-09	266.50	267.02	265.72	266.00	66.500	64
2026-07-08	266.50	266.50	266.50	266.50	66.625	0
2026-07-07	266.50	266.50	266.50	266.50	66.625	4
2026-07-06	267.02	267.54	265.46	267.54	66.885	16
2026-07-03	261.40	266.52	261.40	266.52	66.630	116
2026-07-02	255.50	255.50	255.50	255.50	63.875	0
2026-07-01	255.50	255.50	255.50	255.50	63.875	0
2026-06-30	255.50	255.50	255.50	255.50	63.875	0
2026-06-29	255.50	255.50	255.50	255.50	63.875	20
2026-06-26	257.66	257.66	254.50	254.54	63.635	132
2026-06-25	270.82	270.82	270.82	270.82	67.705	8
2026-06-24	263.66	263.66	257.92	257.92	64.480	20
2026-06-23	261.04	261.04	261.04	261.04	65.260	396
2026-06-22	256.00	256.00	256.00	256.00	64.000	0
2026-06-19	256.00	256.00	256.00	256.00	64.000	0
2026-06-18	256.00	256.00	256.00	256.00	64.000	0
2026-06-17	256.00	256.00	256.00	256.00	64.000	0
2026-06-16	256.00	256.00	256.00	256.00	64.000	8
2026-06-15	251.00	251.75	251.00	251.75	62.938	12
2026-06-12	243.75	243.75	243.75	243.75	60.938	0
2026-06-11	243.75	243.75	243.75	243.75	60.938	0
2026-06-10	241.81	245.63	241.81	243.75	60.938	152
2026-06-09	250.90	250.90	250.90	250.90	62.725	16
2026-06-08	246.00	246.00	246.00	246.00	61.500	16
2026-06-05	240.72	240.72	240.72	240.72	60.180	0
2026-06-03	239.28	240.72	239.28	240.72	60.180	20
2026-06-02	240.24	240.24	240.24	240.24	60.060	40
2026-06-01	240.24	240.24	240.24	240.24	60.060	4
2026-05-29	238.56	239.77	238.56	239.77	59.943	620
2026-05-28	237.60	237.60	237.60	237.60	59.400	0
2026-05-27	238.00	238.00	237.60	237.60	59.400	40
2026-05-26	238.05	238.56	238.05	238.56	59.640	4,008
2026-05-25	238.00	238.00	238.00	238.00	59.500	0
2026-05-22	236.50	238.34	236.50	238.00	59.500	4,032
2026-05-21	235.92	235.92	235.00	235.00	58.750	104
2026-05-20	233.80	234.00	233.80	234.00	58.500	1,004
2026-05-19	231.50	231.84	231.50	231.84	57.960	1,004
2026-05-18	230.80	230.80	230.80	230.80	57.700	0
2026-05-15	230.80	230.80	230.80	230.80	57.700	44
2026-05-14	231.66	231.66	231.66	231.66	57.915	0
2026-05-13	226.54	231.66	226.54	231.66	57.915	20
2026-05-12	218.00	220.05	218.00	220.00	55.000	24
2026-05-11	220.25	220.25	220.25	220.25	55.063	0
2026-05-08	219.90	220.25	219.90	220.25	55.063	12
2026-05-07	224.00	224.00	224.00	224.00	56.000	0
2026-05-06	224.00	224.00	224.00	224.00	56.000	3,000
2026-05-05	216.26	217.00	216.26	217.00	54.250	3,800
2026-05-04	216.92	216.92	215.00	215.00	53.750	2,820
2026-04-30	218.42	219.03	218.42	218.82	54.705	8,020

← NewerPage 2 of 21 · 1,252 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.