UBS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 28.350 | 28.560 | 28.130 | 28.310 | 27.516 | 5,607,187 |
| 2024-05-27 | 28.160 | 28.430 | 28.110 | 28.430 | 27.633 | 4,521,457 |
| 2024-05-24 | 27.660 | 28.240 | 27.540 | 28.160 | 27.370 | 5,412,048 |
| 2024-05-23 | 27.670 | 28.050 | 27.630 | 27.940 | 27.157 | 6,674,486 |
| 2024-05-22 | 27.760 | 27.890 | 27.510 | 27.610 | 26.836 | 5,217,741 |
| 2024-05-21 | 27.300 | 27.700 | 27.200 | 27.700 | 26.923 | 6,924,359 |
| 2024-05-17 | 27.420 | 27.580 | 27.180 | 27.540 | 26.768 | 6,049,281 |
| 2024-05-16 | 27.700 | 27.830 | 27.320 | 27.420 | 26.651 | 6,005,278 |
| 2024-05-15 | 27.420 | 27.790 | 27.390 | 27.670 | 26.894 | 5,595,036 |
| 2024-05-14 | 26.970 | 27.330 | 26.910 | 27.330 | 26.564 | 6,066,889 |
| 2024-05-13 | 26.950 | 27.330 | 26.950 | 27.120 | 26.360 | 6,567,082 |
| 2024-05-10 | 26.210 | 26.950 | 26.120 | 26.950 | 26.194 | 9,087,750 |
| 2024-05-08 | 26.310 | 26.790 | 26.240 | 26.330 | 25.592 | 10,645,290 |
| 2024-05-07 | 26.330 | 27.420 | 26.090 | 26.790 | 26.039 | 17,757,100 |
| 2024-05-06 | 24.770 | 24.960 | 24.590 | 24.900 | 24.202 | 5,297,880 |
| 2024-05-03 | 24.490 | 24.610 | 24.380 | 24.590 | 23.901 | 5,388,423 |
| 2024-05-02 | 24.200 | 24.440 | 24.190 | 24.290 | 23.609 | 7,990,441 |
| 2024-04-30 | 24.520 | 24.700 | 24.260 | 24.270 | 23.589 | 6,587,029 |
| 2024-04-29 | 25.300 | 25.440 | 25.000 | 25.100 | 24.086 | 4,207,023 |
| 2024-04-26 | 25.300 | 25.330 | 24.770 | 25.060 | 24.048 | 5,917,152 |
| 2024-04-25 | 25.360 | 25.400 | 24.810 | 24.960 | 23.952 | 8,690,371 |
| 2024-04-24 | 25.700 | 25.830 | 24.990 | 25.020 | 24.010 | 11,837,470 |
| 2024-04-23 | 25.600 | 25.870 | 25.470 | 25.770 | 24.729 | 4,979,238 |
| 2024-04-22 | 25.210 | 25.530 | 25.120 | 25.390 | 24.365 | 7,262,131 |
| 2024-04-19 | 25.310 | 25.700 | 25.260 | 25.700 | 24.662 | 6,426,690 |
| 2024-04-18 | 25.890 | 25.900 | 25.380 | 25.810 | 24.768 | 4,338,174 |
| 2024-04-17 | 25.460 | 25.840 | 25.460 | 25.650 | 24.614 | 5,077,529 |
| 2024-04-16 | 25.570 | 25.810 | 25.190 | 25.530 | 24.499 | 7,569,420 |
| 2024-04-15 | 26.490 | 26.700 | 26.220 | 26.250 | 25.190 | 4,518,736 |
| 2024-04-12 | 26.730 | 26.900 | 26.250 | 26.350 | 25.286 | 6,439,685 |
| 2024-04-11 | 26.910 | 27.030 | 26.180 | 26.390 | 25.324 | 9,099,088 |
| 2024-04-10 | 27.990 | 28.080 | 26.740 | 27.070 | 25.977 | 8,801,535 |
| 2024-04-09 | 28.100 | 28.220 | 27.820 | 27.830 | 26.706 | 3,706,588 |
| 2024-04-08 | 28.140 | 28.350 | 28.000 | 28.190 | 27.052 | 4,607,140 |
| 2024-04-05 | 27.930 | 28.170 | 27.810 | 28.170 | 27.032 | 5,565,362 |
| 2024-04-04 | 28.230 | 28.560 | 28.180 | 28.560 | 27.407 | 4,916,333 |
| 2024-04-03 | 27.750 | 28.120 | 27.510 | 28.030 | 26.898 | 5,686,312 |
| 2024-04-02 | 28.000 | 28.140 | 27.510 | 27.730 | 26.610 | 5,441,447 |
| 2024-03-28 | 28.250 | 28.360 | 27.140 | 27.740 | 26.620 | 8,291,360 |
| 2024-03-27 | 28.100 | 28.410 | 28.030 | 28.250 | 27.109 | 4,454,903 |
| 2024-03-26 | 28.480 | 28.620 | 28.140 | 28.250 | 27.109 | 6,110,700 |
| 2024-03-25 | 27.850 | 28.350 | 27.850 | 28.350 | 27.205 | 6,523,292 |
| 2024-03-22 | 28.000 | 28.250 | 27.880 | 27.970 | 26.841 | 4,640,125 |
| 2024-03-21 | 27.630 | 28.090 | 27.610 | 28.040 | 26.908 | 6,842,077 |
| 2024-03-20 | 27.540 | 27.710 | 27.270 | 27.430 | 26.322 | 6,000,791 |
| 2024-03-19 | 27.970 | 27.990 | 27.660 | 27.690 | 26.572 | 6,173,645 |
| 2024-03-18 | 28.120 | 28.200 | 27.820 | 28.060 | 26.927 | 5,549,257 |
| 2024-03-15 | 27.910 | 28.240 | 27.880 | 28.180 | 27.042 | 28,855,520 |
| 2024-03-14 | 27.900 | 28.060 | 27.610 | 27.810 | 26.687 | 6,053,379 |
| 2024-03-13 | 27.860 | 27.980 | 27.680 | 27.830 | 26.706 | 7,115,633 |
| 2024-03-12 | 27.170 | 27.810 | 27.090 | 27.700 | 26.581 | 7,465,944 |
| 2024-03-11 | 26.800 | 27.200 | 26.770 | 27.110 | 26.015 | 9,287,639 |
| 2024-03-08 | 26.550 | 27.610 | 26.550 | 27.240 | 26.140 | 15,516,630 |
| 2024-03-07 | 25.690 | 26.230 | 25.660 | 26.160 | 25.104 | 9,072,806 |
| 2024-03-06 | 25.470 | 26.030 | 25.450 | 25.850 | 24.806 | 7,062,100 |
| 2024-03-05 | 25.400 | 25.660 | 25.180 | 25.620 | 24.585 | 5,505,712 |
| 2024-03-04 | 25.370 | 25.560 | 25.290 | 25.500 | 24.470 | 5,944,349 |
| 2024-03-01 | 25.200 | 25.690 | 25.160 | 25.500 | 24.470 | 6,358,371 |
| 2024-02-29 | 25.000 | 25.440 | 24.980 | 25.210 | 24.192 | 9,498,884 |
| 2024-02-28 | 25.010 | 25.220 | 24.970 | 25.170 | 24.154 | 3,924,434 |
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.