UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	210.80	219.17	210.80	214.83	53.708	16
2026-04-28	210.80	210.80	210.80	210.80	52.700	4
2026-04-27	209.82	209.82	209.82	209.82	52.455	40
2026-04-24	206.10	206.10	206.10	206.10	51.525	84
2026-04-23	206.01	206.01	206.01	206.01	51.503	44
2026-04-22	210.46	210.46	208.96	208.96	52.240	8
2026-04-20	215.00	219.00	215.00	218.00	54.500	284
2026-04-17	217.14	217.14	217.14	217.14	54.285	108
2026-04-16	217.61	217.61	214.00	214.00	49.109	2,072
2026-04-15	216.51	216.51	216.00	216.00	49.568	24
2026-04-14	213.85	213.85	213.50	213.78	49.058	168
2026-04-13	211.05	213.15	211.05	213.15	48.914	228
2026-04-10	208.00	208.00	208.00	208.00	47.732	12
2026-04-09	213.00	213.00	213.00	213.00	48.879	0
2026-04-08	213.00	213.00	213.00	213.00	48.879	40
2026-04-07	202.60	204.00	202.40	203.20	46.630	8,004
2026-04-06	201.00	204.00	201.00	204.00	46.814	136
2026-04-02	202.02	202.02	202.02	202.02	46.359	100
2026-04-01	207.80	207.80	207.80	207.80	47.686	40
2026-03-31	199.06	201.02	198.93	201.02	46.130	260
2026-03-30	192.66	193.61	192.66	193.61	44.430	588
2026-03-27	198.00	198.00	198.00	198.00	45.437	0
2026-03-26	198.00	198.00	198.00	198.00	45.437	20
2026-03-25	198.40	198.40	198.40	198.40	45.529	0
2026-03-24	198.40	198.40	198.40	198.40	45.529	0
2026-03-23	198.40	198.40	198.40	198.40	45.529	312
2026-03-20	194.60	194.60	194.60	194.60	44.657	8
2026-03-19	194.20	194.20	194.20	194.20	44.565	24
2026-03-18	196.80	196.80	196.80	196.80	45.162	48
2026-03-17	195.80	195.80	195.80	195.80	44.932	4
2026-03-16	196.40	196.40	196.20	196.20	45.024	608
2026-03-13	196.20	196.20	195.40	195.40	44.840	24
2026-03-12	196.40	196.40	195.13	195.13	44.778	144
2026-03-11	193.64	193.64	193.64	193.64	44.436	0
2026-03-10	193.64	193.64	193.64	193.64	44.436	52
2026-03-09	197.60	197.60	197.60	197.60	45.345	1,040
2026-03-06	206.47	206.47	206.47	206.47	47.381	0
2026-03-05	207.48	207.48	206.47	206.47	47.381	16
2026-03-04	206.64	208.00	206.64	208.00	47.732	164
2026-03-03	211.26	211.26	211.26	211.26	48.480	0
2026-03-02	209.79	211.26	209.79	211.26	48.480	84
2026-02-27	217.50	217.50	217.50	217.50	49.912	0
2026-02-26	217.50	217.50	217.50	217.50	49.912	0
2026-02-25	217.50	217.50	217.50	217.50	49.912	0
2026-02-24	217.50	217.50	217.50	217.50	49.912	0
2026-02-23	217.50	217.50	217.50	217.50	49.912	8
2026-02-20	220.64	220.64	220.64	220.64	50.632	0
2026-02-19	223.10	223.10	220.64	220.64	50.632	480
2026-02-18	218.96	218.96	218.96	218.96	50.247	0
2026-02-13	217.56	219.52	217.56	218.96	50.247	20
2026-02-12	222.50	222.50	218.40	218.40	50.118	48
2026-02-11	240.00	240.00	220.50	220.50	50.600	696
2026-02-10	230.58	230.58	230.58	230.58	52.913	4
2026-02-09	230.58	231.70	229.46	231.70	53.170	12
2026-02-06	248.50	248.50	248.50	248.50	57.026	0
2026-02-05	248.50	248.50	248.50	248.50	57.026	0
2026-02-04	248.50	248.50	248.50	248.50	57.026	0
2026-02-03	248.50	248.50	248.50	248.50	57.026	400
2026-02-02	248.32	248.32	248.32	248.32	56.984	0
2026-01-30	248.32	248.32	248.00	248.32	56.984	28

← NewerPage 3 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.