UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	39.260	39.840	39.260	39.630	39.630	4,009,581
2026-10-15	39.220	39.750	38.930	39.420	39.420	5,224,735
2026-10-14	39.940	40.160	39.310	39.470	39.470	4,249,603
2026-10-13	39.990	40.780	39.880	40.090	40.090	3,834,162
2026-10-12	40.100	40.280	39.870	40.010	40.010	2,594,731
2026-10-09	39.080	39.920	39.020	39.900	39.900	3,854,776
2026-10-08	39.000	39.320	38.830	38.830	38.830	5,624,713
2026-10-07	40.280	40.450	38.980	39.330	39.330	5,063,670
2026-10-06	40.030	40.820	40.030	40.570	40.570	3,493,635
2026-10-05	39.510	40.060	39.460	40.030	40.030	5,261,747
2026-10-02	39.410	39.770	38.780	39.530	39.530	4,933,713
2026-10-01	39.840	40.000	38.930	39.060	39.060	5,287,946
2026-09-30	40.640	40.990	40.070	40.290	40.290	6,015,300
2026-09-29	40.660	41.060	40.530	40.530	40.530	3,472,359
2026-09-28	41.070	41.190	40.510	40.510	40.510	4,399,250
2026-09-25	40.210	41.220	40.080	40.800	40.800	7,627,501
2026-09-24	39.000	39.430	38.540	39.420	39.420	7,442,454
2026-09-23	40.770	40.940	39.580	39.640	39.640	8,222,832
2026-09-22	41.800	41.950	40.060	40.330	40.330	9,035,336
2026-09-21	42.000	42.420	41.720	41.750	41.750	4,949,854
2026-09-18	41.790	42.420	41.550	41.550	41.550	25,515,910
2026-09-17	41.800	42.450	41.510	41.890	41.890	7,220,592
2026-09-16	41.490	42.250	41.410	41.760	41.760	6,980,855
2026-09-15	42.250	42.450	40.810	41.860	41.860	8,797,186
2026-09-14	44.570	44.780	43.290	43.330	43.330	5,188,111
2026-09-11	43.930	44.890	43.930	44.560	44.560	4,466,740
2026-09-10	44.610	44.850	43.710	43.950	43.950	4,357,494
2026-09-09	44.500	44.730	44.260	44.570	44.570	3,540,735
2026-09-08	44.620	45.040	44.210	45.000	45.000	5,165,060
2026-09-07	44.610	44.660	44.110	44.360	44.360	3,228,073
2026-09-04	44.680	44.950	44.440	44.810	44.810	5,307,753
2026-09-03	44.650	44.870	43.980	44.570	44.570	6,338,626
2026-09-02	44.170	44.890	43.650	44.640	44.640	5,574,396
2026-09-01	44.750	44.860	42.900	44.140	44.140	9,748,729
2026-08-31	44.350	44.500	44.140	44.280	44.280	5,516,362
2026-08-28	44.000	44.530	43.810	44.530	44.530	4,205,590
2026-08-27	43.900	43.960	43.200	43.800	43.800	4,154,703
2026-08-26	43.500	44.090	43.470	43.900	43.900	4,289,938
2026-08-25	43.170	43.410	42.980	43.220	43.220	3,214,113
2026-08-24	42.530	43.200	42.440	43.200	43.200	3,389,293
2026-08-21	42.760	42.820	42.150	42.500	42.500	4,136,525
2026-08-20	42.580	42.940	42.400	42.720	42.720	2,341,733
2026-08-19	42.950	43.700	42.650	42.880	42.880	4,965,597
2026-08-18	43.270	43.500	43.010	43.070	43.070	2,939,192
2026-08-17	43.450	43.770	43.410	43.550	43.550	1,952,106
2026-08-14	43.630	43.730	43.360	43.550	43.550	2,752,998
2026-08-13	43.930	44.020	43.490	43.490	43.490	3,100,197
2026-08-12	43.650	43.930	43.450	43.650	43.650	2,517,515
2026-08-11	43.880	43.940	43.400	43.650	43.650	3,353,441
2026-08-10	43.480	43.850	43.200	43.830	43.830	3,198,530
2026-08-07	42.720	43.600	42.710	43.460	43.460	3,636,737
2026-08-06	43.500	43.660	42.970	43.050	43.050	4,207,630
2026-08-05	43.600	43.880	42.240	43.330	43.330	6,543,805
2026-08-04	42.820	43.660	42.770	43.420	43.420	6,206,193
2026-08-03	42.860	42.990	42.380	42.550	42.550	4,205,544
2026-07-31	43.000	43.450	42.520	42.550	42.550	5,691,717
2026-07-30	42.400	42.800	41.910	42.620	42.620	6,936,992
2026-07-29	42.440	43.990	42.440	42.820	42.820	8,932,133
2026-07-28	43.000	43.030	42.060	42.440	42.440	4,405,781
2026-07-27	42.770	43.280	42.700	42.830	42.830	4,415,052

Page 1 of 3 · 127 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.4283 CHF
2025-04-15	0.3678 CHF
2024-04-30	0.3187 CHF
2023-04-12	0.2486 CHF
2022-04-12	0.2327 CHF
2021-04-13	0.1706 CHF
2020-11-24	0.1667 CHF
2020-11-12	0.1760 CHF
2020-05-05	0.1760 CHF
2019-05-06	0.7000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.