UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	91.380	91.380	91.380	91.380	13.039	0
2022-03-29	91.380	91.380	91.380	91.380	13.039	16
2022-03-28	90.540	91.380	90.450	91.380	13.039	2,576
2022-03-25	91.230	91.230	91.230	91.230	13.018	1,000
2022-03-24	92.790	92.790	91.620	92.390	13.183	184
2022-03-23	94.330	94.330	94.330	94.330	13.460	0
2022-03-22	93.600	94.330	93.600	94.330	13.460	244
2022-03-21	93.870	93.870	92.910	92.910	13.258	4,960
2022-03-18	93.060	93.060	93.060	93.060	13.279	9,640
2022-03-17	92.600	92.600	91.870	91.870	13.109	820
2022-03-16	90.700	91.830	90.450	91.830	13.104	820
2022-03-15	87.030	88.900	87.030	88.900	12.685	7,404
2022-03-14	84.090	84.090	84.090	84.090	11.999	0
2022-03-11	84.910	85.310	84.090	84.090	11.999	9,120
2022-03-10	85.000	85.000	83.060	83.060	11.852	344
2022-03-09	85.000	85.370	84.270	85.270	12.167	11,244
2022-03-08	82.640	83.770	81.620	81.620	11.647	41,676
2022-03-07	80.000	80.000	76.750	77.380	11.042	11,440
2022-03-04	81.360	81.360	79.760	81.090	11.571	8,360
2022-03-03	87.780	87.930	85.140	85.230	12.162	19,984
2022-03-02	89.810	89.810	89.810	89.810	12.815	36,360
2022-02-25	97.100	97.380	96.720	96.720	13.801	38,212
2022-02-24	90.540	91.100	90.540	91.060	12.994	2,140
2022-02-23	96.660	96.810	95.900	96.340	13.747	27,804
2022-02-22	105.18	105.18	105.18	105.18	15.008	4
2022-02-21	105.18	105.18	105.18	105.18	15.008	0
2022-02-18	105.18	105.18	105.18	105.18	15.008	0
2022-02-17	105.18	105.18	105.18	105.18	15.008	48
2022-02-16	106.46	106.46	106.46	106.46	15.191	0
2022-02-15	107.20	107.20	106.46	106.46	15.191	1,684
2022-02-14	106.93	107.02	106.59	106.59	15.210	32
2022-02-11	110.96	110.96	110.96	110.96	15.833	0
2022-02-10	111.44	111.44	110.92	110.96	15.833	6,104
2022-02-09	111.19	111.19	111.19	111.19	15.866	5,600
2022-02-08	109.84	110.15	109.84	110.15	15.718	11,880
2022-02-07	108.89	108.89	108.89	108.89	15.538	40
2022-02-04	109.16	109.16	109.16	109.16	15.576	0
2022-02-03	109.16	109.16	109.16	109.16	15.576	28
2022-02-02	108.79	108.79	108.68	108.68	15.508	80
2022-02-01	105.00	107.20	104.40	106.98	15.265	10,308
2022-01-31	98.600	99.470	98.600	99.470	14.194	564
2022-01-28	98.790	98.790	98.790	98.790	14.097	4
2022-01-27	100.11	100.11	99.130	99.130	14.145	1,528
2022-01-26	100.96	100.96	100.96	100.96	14.406	0
2022-01-25	100.51	100.96	100.36	100.96	14.406	64
2022-01-24	101.00	101.00	99.810	99.810	14.242	2,200
2022-01-21	104.00	104.00	104.00	104.00	14.840	652
2022-01-20	103.30	104.78	103.30	104.78	14.951	5,784
2022-01-19	106.81	106.81	105.13	105.13	15.001	52
2022-01-18	107.17	107.58	107.17	107.51	15.341	72
2022-01-17	108.87	109.12	108.87	109.09	15.566	224
2022-01-14	108.87	108.87	108.87	108.87	15.535	40
2022-01-13	107.67	107.67	107.67	107.67	15.364	0
2022-01-12	108.00	108.00	107.67	107.67	15.364	2,120
2022-01-11	108.56	108.56	108.56	108.56	15.491	0
2022-01-10	109.45	109.45	108.56	108.56	15.491	268
2022-01-07	109.02	109.25	109.01	109.11	15.569	5,684
2022-01-06	107.91	108.49	107.91	108.25	15.447	448
2022-01-05	105.37	105.37	105.37	105.37	15.036	9,784
2022-01-04	104.00	106.40	104.00	105.67	15.078	12,184

← NewerPage 20 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.