UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	190.76	190.76	190.76	190.76	39.412	0
2025-02-12	188.88	190.76	188.88	190.76	39.412	408
2025-02-11	192.28	192.28	192.28	192.28	39.726	208
2025-02-10	193.09	193.09	193.09	193.09	39.894	0
2025-02-07	192.32	193.09	192.32	193.09	39.894	220
2025-02-06	189.24	189.24	189.24	189.24	39.098	0
2025-02-05	190.00	190.00	186.61	189.24	39.098	308
2025-02-04	189.80	189.80	187.59	187.59	38.757	208
2025-02-03	203.45	204.23	203.45	204.23	42.195	24
2025-01-31	208.53	208.53	208.53	208.53	43.084	20
2025-01-30	208.94	208.94	208.53	208.53	43.084	8
2025-01-29	209.45	209.45	209.45	209.45	43.274	4
2025-01-28	208.99	208.99	208.99	208.99	43.179	20
2025-01-27	208.99	208.99	208.99	208.99	43.179	4
2025-01-24	208.32	208.32	208.32	208.32	43.040	4
2025-01-23	208.53	208.53	208.53	208.53	43.084	4
2025-01-22	210.23	210.63	205.70	205.70	42.499	224
2025-01-21	204.50	209.69	204.50	209.69	43.323	108
2025-01-20	204.50	204.50	204.50	204.50	42.251	0
2025-01-17	201.31	205.00	201.31	204.50	42.251	804
2025-01-16	200.20	200.20	200.20	200.20	41.363	12
2025-01-15	192.85	192.85	192.85	192.85	39.844	0
2025-01-14	192.85	192.85	192.85	192.85	39.844	8
2025-01-13	195.00	195.00	195.00	195.00	40.288	4
2025-01-10	199.40	199.80	197.82	197.82	40.871	428
2025-01-09	197.82	197.82	197.82	197.82	40.871	0
2025-01-08	197.82	197.82	197.82	197.82	40.871	200
2025-01-07	196.27	196.27	196.27	196.27	40.551	0
2025-01-06	187.15	196.27	187.15	196.27	40.551	3,680
2025-01-03	187.15	187.15	187.15	187.15	38.666	0
2025-01-02	187.15	187.15	185.73	187.15	38.666	2,212
2024-12-30	190.19	190.19	190.19	190.19	39.294	0
2024-12-27	190.76	190.76	190.19	190.19	39.294	32
2024-12-26	187.38	187.38	187.38	187.38	38.714	0
2024-12-23	187.38	187.38	187.38	187.38	38.714	80
2024-12-20	183.54	183.54	183.54	183.54	37.920	0
2024-12-19	184.49	184.49	183.54	183.54	37.920	24
2024-12-18	192.66	193.23	189.63	189.63	39.179	832
2024-12-17	192.20	192.20	192.20	192.20	39.710	16
2024-12-16	193.99	193.99	193.99	193.99	40.080	0
2024-12-13	193.99	193.99	193.99	193.99	40.080	68
2024-12-12	193.55	193.55	193.55	193.55	39.989	404
2024-12-11	194.56	194.56	194.56	194.56	40.197	4
2024-12-10	195.20	195.20	193.40	193.40	39.958	40
2024-12-09	200.60	200.80	199.40	199.40	41.197	380
2024-12-06	198.00	198.00	198.00	198.00	40.908	12
2024-12-05	196.40	196.40	196.37	196.37	40.571	60
2024-12-04	197.80	198.20	196.70	196.70	40.639	16
2024-12-03	198.40	198.80	197.20	197.40	40.784	140
2024-12-02	196.84	196.84	195.89	196.27	40.551	100
2024-11-29	185.00	185.00	185.00	185.00	38.222	60
2024-11-28	185.00	185.00	185.00	185.00	38.222	0
2024-11-27	185.00	185.00	185.00	185.00	38.222	4
2024-11-26	184.30	184.30	181.00	181.00	37.396	24
2024-11-25	184.46	184.46	184.46	184.46	38.111	0
2024-11-22	185.22	185.22	184.46	184.46	38.111	12
2024-11-21	184.32	184.32	184.32	184.32	38.082	0
2024-11-19	183.96	184.32	183.96	184.32	38.082	16
2024-11-18	183.06	183.06	183.06	183.06	37.821	40
2024-11-14	187.15	187.15	187.15	187.15	38.666	0

← NewerPage 8 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.