UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	23.310	23.410	22.970	23.130	22.196	8,681,038
2023-09-05	23.620	23.790	23.410	23.670	22.714	7,232,132
2023-09-04	23.260	23.760	23.260	23.710	22.753	7,270,102
2023-09-01	23.510	23.600	22.630	23.420	22.474	12,481,360
2023-08-31	23.200	23.760	23.120	23.500	22.551	24,714,240
2023-08-30	22.080	22.330	21.950	22.160	21.265	10,669,650
2023-08-29	21.900	22.070	21.710	22.070	21.179	8,040,972
2023-08-28	21.890	22.030	21.710	21.980	21.092	7,703,054
2023-08-25	21.850	21.920	21.450	21.630	20.757	7,362,456
2023-08-24	21.500	22.050	21.490	21.950	21.064	11,644,700
2023-08-23	21.000	21.320	20.990	21.320	20.459	6,562,873
2023-08-22	20.690	21.150	20.680	21.040	20.190	7,328,686
2023-08-21	20.620	20.840	20.510	20.600	19.768	5,947,910
2023-08-18	20.700	20.710	20.340	20.650	19.816	7,238,928
2023-08-17	20.620	21.070	20.580	20.790	19.950	9,772,909
2023-08-16	20.430	20.800	20.320	20.800	19.960	7,917,490
2023-08-15	20.700	20.900	20.340	20.580	19.749	9,454,489
2023-08-14	20.300	20.700	20.240	20.700	19.864	8,819,919
2023-08-11	20.000	20.540	19.955	20.320	19.499	16,654,350
2023-08-10	19.355	19.575	19.340	19.405	18.621	4,432,752
2023-08-09	19.300	19.485	19.250	19.320	18.540	5,856,324
2023-08-08	19.190	19.450	19.005	19.130	18.358	5,854,609
2023-08-07	19.200	19.370	19.100	19.370	18.588	4,370,392
2023-08-04	18.985	19.245	18.980	19.225	18.449	4,833,273
2023-08-03	18.720	18.940	18.710	18.940	18.175	4,141,926
2023-08-02	18.900	19.015	18.725	18.800	18.041	7,137,246
2023-07-31	19.330	19.360	19.125	19.275	18.497	5,510,248
2023-07-28	19.090	19.360	19.025	19.250	18.473	4,348,403
2023-07-27	18.950	19.230	18.670	19.110	18.338	6,808,095
2023-07-26	18.660	18.870	18.610	18.865	18.103	6,553,096
2023-07-25	18.700	18.965	18.660	18.780	18.022	5,519,354
2023-07-24	18.390	18.660	18.370	18.630	17.878	4,818,418
2023-07-21	18.430	18.620	18.415	18.480	17.734	4,262,226
2023-07-20	18.275	18.485	18.275	18.380	17.638	4,468,142
2023-07-19	18.360	18.580	18.310	18.350	17.609	5,027,077
2023-07-18	18.090	18.315	18.030	18.315	17.575	3,833,553
2023-07-17	18.130	18.300	18.060	18.130	17.398	4,807,696
2023-07-14	18.065	18.290	17.950	18.080	17.350	5,696,946
2023-07-13	17.990	18.150	17.950	18.095	17.364	2,810,519
2023-07-12	17.870	18.105	17.855	18.055	17.326	5,078,996
2023-07-11	17.730	17.890	17.545	17.815	17.096	4,177,509
2023-07-10	17.650	17.825	17.555	17.710	16.995	3,300,355
2023-07-07	17.345	17.690	17.345	17.665	16.952	4,362,921
2023-07-06	17.705	17.745	17.280	17.310	16.611	6,316,889
2023-07-05	18.150	18.185	17.870	17.960	17.235	4,349,393
2023-07-04	18.350	18.450	18.200	18.220	17.484	1,991,875
2023-07-03	18.230	18.435	18.195	18.280	17.542	4,666,347
2023-06-30	17.970	18.165	17.855	18.095	17.364	7,128,951
2023-06-29	17.805	17.990	17.680	17.890	17.168	4,099,023
2023-06-28	17.830	17.830	17.550	17.755	17.038	5,206,429
2023-06-27	17.705	17.820	17.415	17.570	16.861	4,708,312
2023-06-26	17.660	17.675	17.260	17.560	16.851	6,798,371
2023-06-23	17.680	17.810	17.575	17.725	17.009	4,088,015
2023-06-22	17.780	17.925	17.610	17.835	17.115	4,695,690
2023-06-21	18.050	18.230	17.980	18.025	17.297	4,243,280
2023-06-20	18.340	18.405	18.065	18.065	17.336	6,587,002
2023-06-19	18.270	18.595	18.270	18.505	17.758	4,271,272
2023-06-16	18.170	18.375	18.085	18.250	17.513	16,220,590
2023-06-15	18.545	18.575	18.125	18.255	17.518	5,835,136
2023-06-14	18.450	18.620	18.400	18.485	17.739	10,123,820

← NewerPage 14 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.