UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	23.150	23.940	23.150	23.900	22.935	9,264,542
2023-11-28	22.870	23.200	22.870	23.200	22.263	5,217,260
2023-11-27	23.200	23.300	22.970	23.010	22.081	6,009,338
2023-11-24	23.100	23.520	23.050	23.310	22.369	4,531,318
2023-11-23	23.090	23.270	23.050	23.230	22.292	2,314,071
2023-11-22	23.030	23.180	22.940	23.130	22.196	4,591,318
2023-11-21	23.080	23.320	22.950	22.960	22.033	4,595,789
2023-11-20	23.100	23.330	22.900	23.270	22.330	7,193,405
2023-11-17	22.620	23.160	22.620	23.140	22.206	10,302,320
2023-11-16	22.710	22.770	22.450	22.470	21.563	5,407,696
2023-11-15	22.120	22.830	22.060	22.590	21.678	7,998,523
2023-11-14	21.620	22.090	21.390	22.090	21.198	8,599,292
2023-11-13	22.030	22.110	21.740	21.870	20.987	5,730,787
2023-11-10	22.180	22.210	21.900	22.020	21.131	5,645,186
2023-11-09	22.430	22.450	22.020	22.290	21.390	5,450,957
2023-11-08	22.150	22.490	21.890	22.350	21.447	9,535,238
2023-11-07	22.000	22.980	21.830	22.280	21.380	9,113,453
2023-11-06	22.100	22.210	21.820	21.880	20.996	7,165,053
2023-11-03	22.000	22.080	21.550	21.980	21.092	4,622,915
2023-11-02	21.890	21.990	21.690	21.940	21.054	5,567,764
2023-11-01	21.300	21.890	21.300	21.740	20.862	5,185,350
2023-10-31	21.260	21.400	21.120	21.220	20.363	6,314,443
2023-10-30	21.140	21.360	21.070	21.260	20.401	4,178,374
2023-10-27	21.430	21.510	21.120	21.210	20.354	3,441,839
2023-10-26	21.140	21.430	20.880	21.380	20.517	4,876,188
2023-10-25	21.310	21.450	21.200	21.440	20.574	4,651,589
2023-10-24	21.300	21.300	21.030	21.200	20.344	3,558,357
2023-10-23	21.200	21.270	20.900	21.240	20.382	4,145,305
2023-10-20	21.240	21.420	21.060	21.110	20.258	7,205,419
2023-10-19	21.800	21.990	21.550	21.710	20.833	5,885,014
2023-10-18	22.660	22.670	21.970	22.020	21.131	5,783,596
2023-10-17	22.310	22.560	22.290	22.560	21.649	4,492,090
2023-10-16	22.200	22.530	22.050	22.450	21.543	5,370,088
2023-10-13	22.450	22.480	21.960	22.030	21.140	5,665,188
2023-10-12	22.790	22.840	22.450	22.590	21.678	5,385,935
2023-10-11	22.380	22.790	22.380	22.690	21.774	5,064,852
2023-10-10	22.380	22.530	22.310	22.460	21.553	4,384,264
2023-10-09	22.140	22.190	21.910	22.140	21.246	4,891,397
2023-10-06	22.120	22.430	22.050	22.300	21.399	6,240,900
2023-10-05	22.000	22.000	21.610	21.910	21.025	4,197,945
2023-10-04	21.680	22.060	21.600	21.930	21.044	5,755,218
2023-10-03	22.340	22.530	21.870	21.980	21.092	5,746,298
2023-10-02	22.820	22.880	22.340	22.420	21.515	5,416,197
2023-09-29	22.580	22.930	22.550	22.690	21.774	5,409,095
2023-09-28	22.200	22.670	22.200	22.650	21.735	5,236,987
2023-09-27	22.930	23.220	21.200	22.340	21.438	12,939,950
2023-09-26	23.070	23.120	22.790	23.010	22.081	7,861,002
2023-09-25	23.040	23.200	22.930	23.090	22.158	6,051,891
2023-09-22	23.200	23.340	23.030	23.100	22.167	6,236,580
2023-09-21	23.510	23.640	23.220	23.290	22.350	6,403,614
2023-09-20	23.400	23.760	23.270	23.740	22.781	8,020,751
2023-09-19	23.330	23.590	23.280	23.400	22.455	5,786,353
2023-09-18	23.510	23.570	23.160	23.410	22.465	8,574,799
2023-09-15	23.650	23.800	23.310	23.400	22.455	31,682,980
2023-09-14	23.240	23.540	23.080	23.460	22.513	5,746,535
2023-09-13	23.000	23.390	22.960	23.240	22.302	6,381,861
2023-09-12	22.840	22.950	22.720	22.950	22.023	5,256,347
2023-09-11	22.700	23.040	22.630	22.880	21.956	6,962,550
2023-09-08	22.860	22.970	22.510	22.760	21.841	7,136,407
2023-09-07	23.000	23.070	22.800	22.930	22.004	7,425,794

← NewerPage 13 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.