UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	187.15	187.15	187.15	187.15	38.666	0
2024-11-12	187.15	187.15	187.15	187.15	38.666	0
2024-11-11	187.15	187.15	187.15	187.15	38.666	12
2024-11-08	186.49	186.77	186.49	186.77	38.588	412
2024-11-07	188.49	188.49	188.49	188.49	38.943	8
2024-11-06	188.10	188.10	188.10	188.10	38.863	48
2024-11-05	180.72	182.52	180.72	182.52	37.710	92
2024-11-04	182.55	182.55	182.55	182.55	37.716	0
2024-11-01	181.14	182.55	180.54	182.55	37.716	72
2024-10-31	182.02	182.02	182.02	182.02	37.606	0
2024-10-30	183.73	183.92	181.80	182.02	37.606	308
2024-10-29	188.28	188.28	188.10	188.10	38.863	20
2024-10-28	183.60	183.60	183.49	183.49	37.910	4,000
2024-10-25	183.01	183.01	183.01	183.01	37.811	4
2024-10-24	183.64	184.00	183.64	184.00	38.016	16
2024-10-23	181.35	181.98	181.35	181.98	37.598	4,032
2024-10-22	184.99	184.99	184.99	184.99	38.220	0
2024-10-21	186.96	186.96	184.99	184.99	38.220	16
2024-10-18	187.10	187.38	186.70	187.38	38.714	48
2024-10-17	184.60	184.60	184.60	184.60	38.139	4
2024-10-16	177.57	183.75	177.57	183.75	37.964	8
2024-10-15	181.55	181.55	180.75	181.20	37.437	64
2024-10-14	181.00	181.00	181.00	181.00	37.396	0
2024-10-11	178.56	181.70	178.56	181.00	37.396	64
2024-10-10	177.10	177.10	176.04	176.04	36.371	48
2024-10-09	172.86	176.74	172.86	176.35	36.435	420
2024-10-08	172.86	172.86	172.86	172.86	35.714	4
2024-10-07	170.85	170.85	170.85	170.85	35.299	4
2024-10-04	168.00	168.64	168.00	168.64	34.842	60
2024-10-03	167.90	167.96	167.90	167.96	34.702	84
2024-10-02	169.15	169.15	169.15	169.15	34.947	0
2024-10-01	169.15	169.15	169.15	169.15	34.947	4
2024-09-30	166.44	168.10	166.44	168.10	34.730	124
2024-09-27	170.00	170.50	169.83	169.83	35.088	80
2024-09-26	164.89	164.89	164.89	164.89	34.067	0
2024-09-25	164.90	164.90	164.89	164.89	34.067	4,000
2024-09-24	165.12	165.12	165.12	165.12	34.115	0
2024-09-23	165.12	165.12	165.12	165.12	34.115	0
2024-09-20	165.12	165.12	165.12	165.12	34.115	0
2024-09-19	165.12	165.12	165.12	165.12	34.115	16
2024-09-18	164.48	164.48	164.48	164.48	33.983	0
2024-09-17	164.99	164.99	164.48	164.48	33.983	36
2024-09-16	164.96	164.96	164.96	164.96	34.082	12
2024-09-13	164.64	164.64	164.64	164.64	34.016	4
2024-09-12	161.12	161.12	161.12	161.12	33.288	0
2024-09-11	161.12	161.12	161.12	161.12	33.288	176
2024-09-10	159.84	161.12	159.84	161.12	33.288	868
2024-09-09	162.08	162.08	162.08	162.08	33.487	48
2024-09-06	162.40	162.40	160.32	160.32	33.123	156
2024-09-05	163.88	163.88	163.88	163.88	33.859	20
2024-09-04	168.98	168.98	168.98	168.98	34.912	4
2024-09-03	173.51	173.51	168.98	168.98	34.912	16
2024-09-02	174.71	174.71	173.73	173.73	35.894	16
2024-08-30	173.73	173.73	173.06	173.06	35.755	120
2024-08-29	173.40	173.40	173.40	173.40	35.826	120
2024-08-28	172.55	172.55	172.55	172.55	35.650	0
2024-08-27	171.71	172.72	171.71	172.55	35.650	1,204
2024-08-26	172.21	172.21	172.21	172.21	35.580	20
2024-08-23	171.36	172.21	171.36	171.87	35.509	636
2024-08-22	171.70	171.70	171.70	171.70	35.474	4

← NewerPage 9 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.