UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	26.030	26.180	25.960	26.040	25.310	4,397,625
2024-08-20	26.250	26.430	26.110	26.170	25.436	3,545,174
2024-08-19	26.170	26.310	26.070	26.210	25.475	3,406,717
2024-08-16	26.400	26.630	26.150	26.350	25.611	4,342,583
2024-08-15	26.740	26.740	25.950	26.180	25.446	6,326,431
2024-08-14	25.800	26.770	25.270	26.450	25.708	8,828,847
2024-08-13	25.100	25.200	24.800	25.120	24.416	5,391,261
2024-08-12	24.980	25.100	24.820	24.850	24.153	3,092,641
2024-08-09	24.890	25.020	24.610	24.740	24.046	2,838,836
2024-08-08	24.400	24.720	24.120	24.650	23.959	4,947,301
2024-08-07	24.150	24.840	24.120	24.720	24.027	6,219,052
2024-08-06	24.090	24.180	23.440	23.820	23.152	7,655,376
2024-08-05	22.980	23.880	22.530	23.820	23.152	16,849,689
2024-08-02	25.460	25.680	24.120	24.130	23.453	15,733,060
2024-07-31	26.620	26.780	26.500	26.660	25.912	5,135,276
2024-07-30	26.530	26.770	26.490	26.700	25.951	3,712,012
2024-07-29	27.150	27.350	26.660	26.700	25.951	3,763,929
2024-07-26	26.570	27.020	26.450	26.910	26.155	3,476,822
2024-07-25	26.300	26.600	25.960	26.550	25.806	5,350,531
2024-07-24	27.100	27.230	26.830	26.850	26.097	4,416,935
2024-07-23	27.380	27.440	26.920	27.410	26.641	4,406,512
2024-07-22	27.120	27.460	27.070	27.320	26.554	2,951,533
2024-07-19	27.020	27.280	26.900	27.080	26.321	7,348,837
2024-07-18	27.660	27.660	27.180	27.360	26.593	4,203,133
2024-07-17	27.820	28.110	27.480	27.600	26.826	4,566,323
2024-07-16	27.760	27.920	27.690	27.910	27.127	3,302,296
2024-07-15	27.920	28.180	27.800	27.910	27.127	2,842,574
2024-07-12	27.870	28.080	27.740	28.010	27.225	3,267,276
2024-07-11	27.660	27.860	27.530	27.740	26.962	3,512,901
2024-07-10	27.290	27.550	27.150	27.550	26.778	3,016,378
2024-07-09	27.100	27.220	26.830	27.110	26.350	5,009,795
2024-07-08	26.950	27.490	26.840	27.310	26.544	3,082,551
2024-07-05	27.470	27.480	27.060	27.220	26.457	2,750,658
2024-07-04	27.330	27.560	27.320	27.320	26.554	2,979,154
2024-07-03	27.160	27.390	26.960	27.300	26.535	3,464,353
2024-07-02	26.930	26.980	26.550	26.980	26.224	4,143,583
2024-07-01	27.000	27.290	26.840	26.980	26.224	4,088,796
2024-06-28	26.620	26.790	26.350	26.450	25.708	5,075,563
2024-06-27	26.260	26.490	26.120	26.370	25.631	3,751,670
2024-06-26	26.780	26.830	26.130	26.290	25.553	6,059,542
2024-06-25	27.340	27.380	26.390	26.510	25.767	7,581,949
2024-06-24	27.100	27.500	26.950	27.380	26.612	4,100,392
2024-06-21	27.760	27.840	27.030	27.030	26.272	19,679,619
2024-06-20	27.330	27.920	27.320	27.920	27.137	5,090,807
2024-06-19	27.640	27.710	27.490	27.610	26.836	3,618,271
2024-06-18	27.750	27.940	27.410	27.600	26.826	5,314,306
2024-06-17	27.110	27.520	27.070	27.500	26.729	4,024,437
2024-06-14	27.200	27.360	26.530	26.920	26.165	5,876,982
2024-06-13	27.830	27.900	27.180	27.210	26.447	5,613,840
2024-06-12	27.810	28.060	27.650	27.900	27.118	4,254,300
2024-06-11	28.090	28.180	27.580	27.770	26.991	4,045,205
2024-06-10	28.190	28.220	27.830	28.030	27.244	4,494,707
2024-06-07	28.300	28.630	28.180	28.420	27.623	5,506,495
2024-06-06	28.250	28.460	28.040	28.380	27.584	5,206,397
2024-06-05	27.880	27.990	27.780	27.950	27.166	3,671,336
2024-06-04	28.260	28.390	27.710	27.820	27.040	6,849,615
2024-06-03	28.600	28.780	28.450	28.460	27.662	7,356,104
2024-05-31	28.170	28.530	28.060	28.490	27.691	15,443,150
2024-05-30	27.900	28.170	27.800	28.110	27.322	5,253,387
2024-05-29	28.170	28.190	27.790	27.910	27.127	4,724,364

← NewerPage 10 of 21 · 1,257 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.