UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	185.46	186.48	185.46	186.30	42.752	24
2025-05-14	182.84	183.10	182.84	183.10	42.018	240
2025-05-13	182.88	182.88	182.88	182.88	41.967	8
2025-05-12	179.99	182.80	179.99	182.24	41.820	636
2025-05-09	176.66	176.66	176.58	176.58	40.522	240
2025-05-08	176.04	176.04	176.04	176.04	40.398	0
2025-05-07	176.04	176.04	176.04	176.04	40.398	0
2025-05-06	176.76	176.80	176.04	176.04	40.398	1,168
2025-05-05	175.10	176.10	175.10	175.92	40.370	4,600
2025-05-02	174.42	174.42	174.20	174.20	39.975	24
2025-04-30	169.83	171.91	169.83	171.91	39.450	4,008
2025-04-29	171.87	171.87	171.87	171.87	39.441	4
2025-04-28	171.02	171.87	171.02	171.87	39.441	48
2025-04-25	170.68	173.25	170.40	173.25	39.757	64
2025-04-24	167.20	167.20	167.20	167.20	38.369	0
2025-04-23	165.99	167.20	165.99	167.20	38.369	404
2025-04-22	163.22	163.22	163.22	163.22	37.456	4
2025-04-17	170.00	170.00	170.00	170.00	39.012	0
2025-04-16	170.00	170.00	170.00	170.00	39.012	0
2025-04-15	169.00	171.33	169.00	170.00	39.012	812
2025-04-14	165.41	180.17	164.73	165.92	38.075	232
2025-04-11	161.28	167.00	161.28	165.53	34.200	4,008
2025-04-10	164.39	164.39	161.41	164.00	33.883	1,772
2025-04-09	159.24	166.40	158.88	166.40	34.379	3,312
2025-04-08	155.68	155.68	155.68	155.68	32.164	0
2025-04-07	153.28	158.50	153.28	155.68	32.164	4,440
2025-04-04	155.84	156.80	155.84	156.80	32.396	1,692
2025-04-03	169.99	169.99	160.00	160.00	33.057	188
2025-04-02	170.68	170.68	170.00	170.00	35.123	420
2025-04-01	174.50	174.50	174.50	174.50	36.053	200
2025-03-31	178.50	178.50	174.24	175.50	36.259	448
2025-03-28	182.00	182.00	182.00	182.00	37.602	60
2025-03-27	185.00	185.10	182.59	182.59	37.724	212
2025-03-26	192.99	192.99	190.22	190.22	39.301	28
2025-03-25	192.47	192.47	192.47	192.47	39.765	892
2025-03-24	189.80	189.80	189.80	189.80	39.214	4
2025-03-21	188.00	188.00	188.00	188.00	38.842	4
2025-03-20	186.77	186.77	186.77	186.77	38.588	0
2025-03-19	186.20	186.77	186.20	186.77	38.588	264
2025-03-18	190.57	190.57	190.57	190.57	39.373	0
2025-03-17	190.57	190.57	190.57	190.57	39.373	44
2025-03-14	185.06	185.06	185.06	185.06	38.235	0
2025-03-13	185.06	185.06	185.06	185.06	38.235	4
2025-03-12	187.38	187.38	187.38	187.38	38.714	4
2025-03-11	186.60	186.60	186.60	186.60	38.553	0
2025-03-10	186.60	186.60	186.60	186.60	38.553	4
2025-03-07	195.89	195.89	195.89	195.89	40.472	8
2025-03-06	189.25	189.25	189.25	189.25	39.100	20
2025-03-05	196.20	197.00	195.80	197.00	40.701	264
2025-02-28	200.40	200.40	199.20	199.20	41.156	8
2025-02-27	194.18	194.18	194.18	194.18	40.119	0
2025-02-26	194.18	194.18	194.18	194.18	40.119	0
2025-02-25	194.18	194.18	194.18	194.18	40.119	20
2025-02-24	192.28	193.99	192.28	192.94	39.863	424
2025-02-21	190.00	190.00	190.00	190.00	39.255	0
2025-02-20	190.00	190.00	190.00	190.00	39.255	20
2025-02-19	195.89	195.89	195.89	195.89	40.472	12
2025-02-18	195.89	195.89	195.89	195.89	40.472	400
2025-02-17	189.25	189.25	189.25	189.25	39.100	200
2025-02-14	191.52	191.52	191.52	191.52	39.569	440

← NewerPage 7 of 21 · 1,249 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.