UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	248.32	248.32	248.00	248.32	56.984	28
2026-01-29	247.95	248.10	247.35	248.00	56.911	1,260
2026-01-28	254.56	254.56	254.56	254.56	58.416	0
2026-01-27	258.30	258.30	254.56	254.56	58.416	36
2026-01-26	253.50	253.50	253.50	253.50	58.173	320
2026-01-23	250.24	250.24	250.24	250.24	57.425	4
2026-01-22	253.13	253.13	253.13	253.13	58.088	8,076
2026-01-21	250.35	250.35	250.35	250.35	57.450	160
2026-01-20	253.25	253.25	251.20	251.20	57.645	224
2026-01-19	252.20	252.20	252.20	252.20	57.875	0
2026-01-16	252.20	252.20	252.20	252.20	57.875	0
2026-01-15	252.20	252.20	252.20	252.20	57.875	400
2026-01-14	255.90	255.90	252.80	252.80	58.012	52
2026-01-13	254.54	254.54	254.54	254.54	58.412	0
2026-01-12	254.54	254.54	254.54	254.54	58.412	12
2026-01-09	255.75	255.75	255.75	255.75	58.689	0
2026-01-08	255.75	255.75	255.75	255.75	58.689	0
2026-01-07	255.75	255.75	252.75	255.75	58.689	560
2026-01-06	255.06	255.84	255.06	255.32	58.591	2,692
2026-01-05	260.58	261.82	260.58	261.82	60.082	208
2026-01-02	254.50	254.56	254.50	254.56	58.416	824
2025-12-30	261.04	261.04	261.04	261.04	59.903	0
2025-12-29	263.04	263.04	261.04	261.04	59.903	8
2025-12-26	260.43	260.43	260.43	260.43	59.763	0
2025-12-23	260.43	260.43	260.43	260.43	59.763	4
2025-12-22	255.25	255.25	255.25	255.25	58.575	0
2025-12-19	255.25	255.25	255.25	255.25	58.575	0
2025-12-18	253.75	255.25	253.75	255.25	58.575	688
2025-12-17	249.50	249.50	249.25	249.25	57.198	8
2025-12-16	244.26	244.26	244.26	244.26	56.053	4
2025-12-15	232.10	232.10	232.10	232.10	53.262	4
2025-12-12	235.40	235.40	235.06	235.06	53.941	8
2025-12-11	226.53	226.53	226.53	226.53	51.984	0
2025-12-10	226.38	226.60	226.38	226.53	51.984	3,272
2025-12-09	224.84	224.84	224.84	224.84	51.596	20
2025-12-08	220.20	224.00	220.20	222.20	50.990	124
2025-12-05	208.53	208.74	208.53	208.74	47.902	24
2025-12-04	206.01	206.01	206.01	206.01	47.275	400
2025-12-03	201.86	201.86	201.86	201.86	46.323	0
2025-12-02	201.86	201.86	201.86	201.86	46.323	0
2025-12-01	201.86	201.86	201.86	201.86	46.323	0
2025-11-28	201.86	201.86	201.86	201.86	46.323	0
2025-11-27	201.86	201.86	201.86	201.86	46.323	4
2025-11-26	203.60	203.60	203.60	203.60	46.722	240
2025-11-25	195.00	195.00	195.00	195.00	44.749	0
2025-11-24	204.76	204.76	195.00	195.00	44.749	44
2025-11-21	204.76	204.76	204.76	204.76	46.988	0
2025-11-19	204.76	204.76	204.76	204.76	46.988	0
2025-11-18	204.76	204.76	204.76	204.76	46.988	0
2025-11-17	204.76	204.76	204.76	204.76	46.988	0
2025-11-14	209.35	209.35	204.76	204.76	46.988	24
2025-11-13	207.27	207.27	207.27	207.27	47.564	0
2025-11-12	207.27	207.27	207.27	207.27	47.564	200
2025-11-11	205.80	205.80	205.80	205.80	47.227	4
2025-11-10	205.60	205.60	205.60	205.60	47.181	4
2025-11-07	203.49	203.49	203.49	203.49	46.697	0
2025-11-06	203.49	203.49	203.49	203.49	46.697	28
2025-11-05	204.33	204.33	204.33	204.33	46.890	0
2025-11-04	204.33	204.33	204.33	204.33	46.890	0
2025-11-03	204.33	204.33	204.33	204.33	46.890	16

← NewerPage 4 of 21 · 1,253 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.