UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	214.20	214.62	214.20	214.62	49.251	600
2025-08-07	213.57	213.57	212.95	212.95	48.868	400
2025-08-06	208.53	209.16	208.53	208.74	47.902	288
2025-08-05	203.91	203.91	203.91	203.91	46.793	0
2025-08-04	203.91	203.91	203.91	203.91	46.793	0
2025-08-01	203.91	203.91	203.91	203.91	46.793	400
2025-07-31	209.58	209.58	209.24	209.24	48.016	420
2025-07-30	213.98	213.98	213.98	213.98	49.104	400
2025-07-29	212.31	212.31	212.31	212.31	48.721	4
2025-07-28	211.80	211.80	211.80	211.80	48.604	156
2025-07-25	211.89	211.89	211.89	211.89	48.624	32
2025-07-24	212.22	212.22	212.22	212.22	48.700	32
2025-07-23	205.00	209.29	205.00	209.29	48.028	8
2025-07-22	205.40	205.40	205.40	205.40	47.135	4
2025-07-21	202.94	202.94	202.94	202.94	46.571	100
2025-07-18	199.00	199.00	199.00	199.00	45.666	0
2025-07-17	199.00	199.00	199.00	199.00	45.666	600
2025-07-16	198.00	198.88	198.00	198.60	45.575	32
2025-07-15	198.50	198.50	198.00	198.00	45.437	28
2025-07-14	198.80	198.80	198.80	198.80	45.621	80
2025-07-11	195.47	198.79	195.47	198.79	45.618	20,968
2025-07-10	200.00	200.00	199.46	199.46	45.772	372
2025-07-09	194.37	194.37	194.37	194.37	44.604	44
2025-07-08	190.10	190.10	190.10	190.10	43.624	4
2025-07-07	188.86	188.86	187.91	187.91	43.122	8
2025-07-04	189.69	189.69	189.69	189.69	43.530	4
2025-07-03	188.67	188.67	188.67	188.67	43.296	4
2025-07-02	189.54	189.54	189.54	189.54	43.496	4
2025-07-01	182.88	182.88	182.88	182.88	41.967	0
2025-06-30	183.06	183.06	182.88	182.88	41.967	88
2025-06-27	182.88	182.88	182.88	182.88	41.967	72
2025-06-26	173.57	173.57	173.57	173.57	39.831	0
2025-06-25	173.57	173.57	173.57	173.57	39.831	0
2025-06-24	175.27	175.27	173.57	173.57	39.831	8
2025-06-23	169.83	170.00	169.83	170.00	39.012	404
2025-06-20	168.30	168.30	168.30	168.30	38.621	4
2025-06-18	173.00	173.00	168.81	168.81	38.738	44
2025-06-17	175.00	175.00	173.34	173.34	39.778	204
2025-06-16	178.74	178.74	178.74	178.74	41.017	0
2025-06-13	179.50	179.50	178.00	178.74	41.017	68
2025-06-12	180.18	180.90	180.18	180.90	41.513	204
2025-06-11	180.72	180.90	180.72	180.90	41.513	400
2025-06-10	180.51	180.51	180.00	180.00	41.306	248
2025-06-09	190.60	190.60	190.60	190.60	43.739	0
2025-06-06	190.60	190.60	190.60	190.60	43.739	400
2025-06-05	185.44	185.44	185.44	185.44	42.555	0
2025-06-04	185.44	185.44	185.44	185.44	42.555	4
2025-06-03	181.45	181.45	181.45	181.45	41.639	0
2025-06-02	176.75	181.45	176.75	181.45	41.639	52
2025-05-30	180.36	180.36	180.36	180.36	41.389	4
2025-05-29	179.45	179.45	179.45	179.45	41.180	4
2025-05-28	180.36	180.36	180.36	180.36	41.389	200
2025-05-27	179.64	180.99	179.64	180.99	41.534	404
2025-05-26	180.99	180.99	180.99	180.99	41.534	0
2025-05-23	180.99	180.99	180.99	180.99	41.534	0
2025-05-22	180.99	180.99	180.99	180.99	41.534	4
2025-05-21	182.95	182.95	182.16	182.16	41.802	24
2025-05-20	183.73	183.73	183.73	183.73	42.162	32
2025-05-19	189.05	189.05	189.05	189.05	43.383	408
2025-05-16	186.30	186.30	186.30	186.30	42.752	0

← NewerPage 6 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.