UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	204.75	204.75	204.75	204.75	46.986	0
2025-10-30	204.75	204.75	204.75	204.75	46.986	4
2025-10-29	206.22	206.22	204.97	205.38	47.131	244
2025-10-28	209.37	209.79	209.37	209.79	48.143	212
2025-10-27	207.86	209.00	207.00	207.00	47.502	2,772
2025-10-24	205.00	205.80	205.00	205.80	47.227	360
2025-10-23	203.49	203.49	203.49	203.49	46.697	0
2025-10-22	203.49	203.49	203.49	203.49	46.697	0
2025-10-21	207.61	207.61	203.26	203.49	46.697	416
2025-10-20	204.54	205.59	204.54	205.55	47.170	108
2025-10-17	209.79	211.89	209.79	211.89	48.624	32
2025-10-16	221.07	221.07	211.26	211.26	48.480	120
2025-10-15	218.88	218.88	218.88	218.88	50.229	4
2025-10-14	216.71	216.71	216.71	216.71	49.731	0
2025-10-13	216.71	216.71	216.71	216.71	49.731	0
2025-10-10	216.71	216.71	216.71	216.71	49.731	40
2025-10-09	217.80	217.80	217.80	217.80	49.981	0
2025-10-08	217.80	217.80	217.80	217.80	49.981	52
2025-10-07	217.80	217.80	217.80	217.80	49.981	4
2025-10-06	219.12	219.12	219.12	219.12	50.284	0
2025-10-03	214.94	219.12	214.94	219.12	50.284	12
2025-10-02	214.94	214.94	214.94	214.94	49.324	800
2025-10-01	216.26	216.26	216.26	216.26	49.627	40
2025-09-30	217.80	217.80	217.80	217.80	49.981	0
2025-09-29	217.80	217.80	217.80	217.80	49.981	4
2025-09-26	218.02	218.02	218.02	218.02	50.031	4
2025-09-25	217.14	217.14	216.92	216.92	49.779	804
2025-09-24	225.28	225.28	225.28	225.28	51.697	0
2025-09-23	225.28	225.28	225.28	225.28	51.697	0
2025-09-22	225.28	225.28	225.28	225.28	51.697	0
2025-09-19	225.28	225.28	225.28	225.28	51.697	4
2025-09-18	220.22	220.22	220.22	220.22	50.536	0
2025-09-17	220.00	220.22	220.00	220.22	50.536	96
2025-09-16	219.56	219.56	219.34	219.34	50.334	20
2025-09-15	220.66	220.66	220.66	220.66	50.637	440
2025-09-12	218.24	218.24	218.24	218.24	50.082	52
2025-09-11	220.22	220.22	220.22	220.22	50.536	4
2025-09-10	217.58	217.58	217.58	217.58	49.930	4
2025-09-09	218.46	218.46	218.46	218.46	50.132	16
2025-09-08	220.44	220.44	220.44	220.44	50.586	28
2025-09-05	216.70	216.70	216.70	216.70	49.728	0
2025-09-04	216.70	216.70	216.70	216.70	49.728	0
2025-09-03	216.70	216.70	216.70	216.70	49.728	20
2025-09-02	215.38	217.36	215.00	217.36	49.880	44
2025-09-01	222.75	222.75	222.75	222.75	51.117	4
2025-08-29	221.76	221.76	221.76	221.76	50.889	4
2025-08-28	216.26	216.26	216.26	216.26	49.627	0
2025-08-27	216.26	216.26	216.26	216.26	49.627	4
2025-08-26	216.26	216.26	216.26	216.26	49.627	4
2025-08-25	218.02	218.02	217.14	217.14	49.829	204
2025-08-22	212.40	218.24	212.40	217.44	49.898	20
2025-08-21	218.01	218.01	216.50	216.50	49.682	16
2025-08-20	215.82	218.02	215.82	218.02	50.031	8
2025-08-19	217.14	217.14	217.14	217.14	49.829	28
2025-08-18	214.50	216.04	214.28	216.04	49.577	84
2025-08-15	213.78	213.78	213.78	213.78	49.058	0
2025-08-14	213.78	213.78	213.78	213.78	49.058	0
2025-08-13	213.78	213.78	213.78	213.78	49.058	660
2025-08-12	213.15	213.15	213.15	213.15	48.914	4
2025-08-11	213.57	213.57	210.63	210.63	48.335	372

← NewerPage 5 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.