UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	61.440	61.440	59.450	59.580	59.580	19
2026-10-16	61.440	61.440	61.440	61.440	61.440	7
2026-10-15	59.580	59.580	59.580	59.580	59.580	28
2026-10-14	59.640	59.640	59.580	59.580	59.580	25
2026-10-13	61.500	61.500	60.060	61.490	61.490	189
2026-10-12	60.360	60.360	60.360	60.360	60.360	0
2026-10-09	59.820	60.060	59.820	60.060	60.060	342
2026-10-08	59.100	59.100	58.800	58.800	58.800	4
2026-10-07	57.960	58.910	57.960	58.910	58.910	96
2026-10-06	61.020	61.020	61.020	61.020	61.020	1
2026-10-05	60.540	60.540	60.540	60.540	60.540	16
2026-10-02	62.580	62.580	62.340	62.460	62.460	36
2026-10-01	62.160	62.160	61.380	61.800	61.800	40
2026-09-30	62.580	62.580	62.580	62.580	62.580	8
2026-09-29	63.660	63.780	63.660	63.780	63.780	4
2026-09-28	63.800	64.140	63.360	63.660	63.660	245
2026-09-25	64.260	64.260	64.260	64.260	64.260	16
2026-09-24	61.380	63.180	61.380	63.180	63.180	96
2026-09-23	62.160	62.160	61.980	61.980	61.980	259
2026-09-22	63.980	63.980	62.930	62.930	62.930	65
2026-09-21	65.310	65.380	65.310	65.380	65.380	15
2026-09-18	65.280	65.400	65.280	65.300	65.300	119
2026-09-17	64.980	65.280	64.980	65.280	65.280	12
2026-09-16	64.630	64.630	64.630	64.630	64.630	21
2026-09-15	67.190	67.190	65.800	66.500	66.500	58
2026-09-14	69.990	69.990	67.970	68.040	68.040	874
2026-09-11	70.070	70.070	70.070	70.070	70.070	101
2026-09-10	69.200	69.200	69.100	69.100	69.100	18
2026-09-09	70.350	70.350	70.000	70.000	70.000	336
2026-09-08	70.770	70.770	70.420	70.450	70.450	39
2026-09-04	71.190	71.190	70.910	71.190	71.190	31
2026-09-03	70.140	71.120	70.140	71.120	71.120	126
2026-09-02	69.650	70.420	69.650	69.790	69.790	370
2026-09-01	69.580	70.350	69.580	70.000	70.000	37
2026-08-31	70.990	72.100	70.770	72.100	72.100	9,942
2026-08-28	71.190	71.610	71.190	71.610	71.610	761
2026-08-27	70.560	70.560	70.560	70.560	70.560	0
2026-08-26	69.750	70.980	69.750	70.560	70.560	364
2026-08-25	69.650	69.750	69.650	69.750	69.750	721
2026-08-24	68.320	68.320	68.320	68.320	68.320	7
2026-08-21	68.700	68.700	68.000	68.320	68.320	840
2026-08-20	68.880	68.880	68.880	68.880	68.880	1
2026-08-19	69.160	69.160	69.160	69.160	69.160	0
2026-08-18	69.160	69.160	69.160	69.160	69.160	5
2026-08-17	69.550	69.550	69.550	69.550	69.550	4
2026-08-14	70.280	70.280	70.210	70.280	70.280	32
2026-08-13	70.210	70.210	69.580	69.580	69.580	3
2026-08-12	69.510	69.580	69.510	69.580	69.580	2
2026-08-11	69.160	69.400	69.160	69.400	69.400	588
2026-08-10	68.250	69.160	68.250	69.160	69.160	9
2026-08-07	68.200	68.200	68.200	68.200	68.200	8
2026-08-06	68.200	68.200	68.200	68.200	68.200	51
2026-08-05	68.400	68.400	68.400	68.400	68.400	51
2026-08-04	68.180	68.600	68.180	68.400	68.400	8
2026-08-03	66.990	66.990	66.920	66.920	66.920	112
2026-07-31	66.990	66.990	66.710	66.710	66.710	43
2026-07-30	66.990	67.690	66.990	67.550	67.550	1,003
2026-07-29	67.410	67.410	66.650	66.650	66.650	146
2026-07-28	66.500	66.850	66.220	66.850	66.850	92
2026-07-27	67.480	67.750	66.920	66.920	66.920	85

Page 1 of 5 · 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.