UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	25.000	25.210	24.910	25.140	24.125	4,198,041
2024-02-26	24.660	25.140	24.650	24.990	23.981	5,195,353
2024-02-23	24.690	24.790	24.540	24.720	23.722	5,759,615
2024-02-22	24.600	24.920	24.510	24.630	23.635	6,366,466
2024-02-21	24.450	24.610	24.310	24.500	23.511	4,192,914
2024-02-20	24.520	24.520	24.270	24.400	23.415	4,894,039
2024-02-19	24.380	24.560	24.350	24.500	23.511	3,200,710
2024-02-16	24.470	24.740	24.440	24.480	23.491	5,138,728
2024-02-15	24.340	24.530	24.310	24.420	23.434	4,850,537
2024-02-14	23.960	24.420	23.940	24.250	23.271	4,269,304
2024-02-13	24.500	24.520	23.950	24.120	23.146	7,023,353
2024-02-12	24.360	24.630	24.310	24.500	23.511	4,257,385
2024-02-09	24.250	24.440	24.070	24.280	23.300	5,216,276
2024-02-08	24.260	24.560	24.020	24.140	23.165	9,125,755
2024-02-07	24.610	24.830	23.840	23.900	22.935	15,946,890
2024-02-06	25.600	25.630	24.440	24.560	23.568	18,029,170
2024-02-05	25.800	25.980	25.510	25.700	24.662	5,466,687
2024-02-02	25.410	25.880	25.280	25.780	24.739	6,344,660
2024-02-01	25.720	25.790	24.970	25.120	24.106	8,723,481
2024-01-31	26.100	26.290	25.960	25.990	24.940	7,077,971
2024-01-30	25.900	26.090	25.720	26.000	24.950	5,213,794
2024-01-29	25.750	25.910	25.660	25.670	24.633	3,707,892
2024-01-26	25.450	26.010	25.430	25.800	24.758	4,248,376
2024-01-25	25.500	25.850	25.380	25.710	24.672	3,538,308
2024-01-24	25.400	25.570	25.290	25.570	24.537	4,433,009
2024-01-23	25.380	25.440	25.060	25.120	24.106	3,975,698
2024-01-22	25.400	25.470	25.200	25.360	24.336	4,268,688
2024-01-19	25.230	25.380	24.800	24.980	23.971	9,107,726
2024-01-18	25.330	25.560	25.190	25.480	24.451	4,919,605
2024-01-17	25.080	25.290	24.920	25.290	24.269	5,816,115
2024-01-16	25.040	25.380	24.970	25.350	24.326	5,458,088
2024-01-15	25.330	25.490	25.120	25.300	24.278	2,569,007
2024-01-12	25.150	25.420	24.920	25.310	24.288	4,195,902
2024-01-11	25.620	25.780	24.970	25.020	24.010	5,522,499
2024-01-10	25.540	25.800	25.340	25.460	24.432	5,991,268
2024-01-09	25.620	25.670	25.390	25.390	24.365	4,544,425
2024-01-08	25.350	25.700	25.260	25.600	24.566	4,488,646
2024-01-05	25.130	25.560	25.050	25.510	24.480	4,443,266
2024-01-04	24.990	25.420	24.950	25.380	24.355	5,792,549
2024-01-03	26.000	26.000	24.780	24.950	23.942	10,582,260
2023-12-29	26.130	26.210	25.940	26.100	25.046	4,258,697
2023-12-28	26.230	26.340	25.940	25.940	24.892	4,693,838
2023-12-27	26.500	26.550	26.310	26.370	25.305	3,480,880
2023-12-22	26.350	26.390	26.200	26.340	25.276	3,974,254
2023-12-21	26.300	26.390	26.190	26.320	25.257	4,694,293
2023-12-20	26.230	26.550	26.050	26.420	25.353	6,950,069
2023-12-19	25.730	26.200	25.640	26.200	25.142	11,299,540
2023-12-18	25.580	25.750	25.280	25.350	24.326	5,474,007
2023-12-15	25.890	26.280	25.620	25.650	24.614	20,633,650
2023-12-14	25.250	26.080	25.150	25.950	24.902	11,108,830
2023-12-13	25.000	25.270	24.990	25.010	24.000	6,265,715
2023-12-12	25.120	25.150	24.860	25.000	23.990	7,139,680
2023-12-11	25.040	25.220	25.020	25.040	24.029	5,704,996
2023-12-08	24.620	25.080	24.500	25.010	24.000	6,363,607
2023-12-07	24.350	24.630	24.340	24.570	23.578	4,938,675
2023-12-06	24.420	24.950	24.420	24.720	23.722	6,701,619
2023-12-05	24.310	24.450	23.990	24.340	23.357	7,204,137
2023-12-04	24.850	24.930	24.530	24.790	23.789	7,935,285
2023-12-01	24.670	25.360	24.670	24.820	23.818	14,051,980
2023-11-30	23.980	24.760	23.980	24.630	23.635	31,532,721

← NewerPage 12 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.