UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	18.430	18.530	18.350	18.430	17.686	4,632,141
2023-06-12	18.320	18.465	18.220	18.350	17.609	7,239,703
2023-06-09	18.120	18.340	18.085	18.200	17.465	5,042,072
2023-06-08	18.425	18.545	18.170	18.255	17.518	4,751,307
2023-06-07	18.300	18.375	18.095	18.270	17.532	4,294,789
2023-06-06	18.040	18.300	18.020	18.265	17.527	3,860,479
2023-06-05	18.130	18.445	18.065	18.130	17.398	6,538,826
2023-06-02	17.765	18.130	17.715	18.080	17.350	5,721,747
2023-06-01	17.330	17.655	17.265	17.655	16.942	5,489,503
2023-05-31	17.460	17.610	17.170	17.240	16.544	23,652,670
2023-05-30	17.800	17.940	17.560	17.580	16.870	5,469,362
2023-05-26	17.730	17.960	17.320	17.915	17.192	6,010,796
2023-05-25	17.950	17.950	17.670	17.670	16.956	5,067,875
2023-05-24	17.890	17.960	17.730	17.855	17.134	6,934,403
2023-05-23	18.080	18.155	17.960	18.110	17.379	4,105,537
2023-05-22	17.970	18.095	17.940	18.080	17.350	4,374,259
2023-05-19	17.700	18.190	17.550	17.990	17.264	10,589,280
2023-05-17	17.170	17.365	17.035	17.345	16.645	4,642,080
2023-05-16	17.170	17.330	17.100	17.165	16.472	4,957,628
2023-05-15	17.250	17.280	17.100	17.235	16.539	4,553,210
2023-05-12	17.175	17.385	17.095	17.235	16.539	4,202,974
2023-05-11	17.315	17.420	16.980	17.145	16.453	7,644,085
2023-05-10	17.520	17.585	17.185	17.270	16.573	5,525,111
2023-05-09	17.500	17.635	17.300	17.450	16.745	4,607,869
2023-05-08	17.395	17.535	17.330	17.475	16.769	4,358,231
2023-05-05	16.825	17.450	16.755	17.400	16.697	8,358,191
2023-05-04	17.060	17.220	16.550	16.740	16.064	10,923,280
2023-05-03	17.800	17.805	17.205	17.230	16.534	8,248,750
2023-05-02	18.060	18.245	17.660	17.700	16.985	7,969,553
2023-04-28	18.005	18.120	17.770	18.065	17.336	6,061,569
2023-04-27	17.775	18.080	17.720	17.940	17.216	5,025,913
2023-04-26	17.355	18.160	17.325	17.960	17.235	10,537,050
2023-04-25	17.500	18.210	17.220	17.800	17.081	11,475,570
2023-04-24	18.000	18.445	17.940	18.195	17.460	8,354,864
2023-04-21	18.080	18.135	17.815	18.055	17.326	8,932,035
2023-04-20	18.625	18.750	18.205	18.270	17.532	8,192,262
2023-04-19	18.715	18.800	18.435	18.580	17.830	7,705,868
2023-04-18	18.890	19.050	18.790	18.790	18.031	6,995,148
2023-04-17	19.470	19.500	18.490	18.725	17.969	9,478,115
2023-04-14	19.000	19.715	18.995	19.465	18.679	8,604,111
2023-04-13	18.975	19.135	18.940	19.065	18.295	7,765,553
2023-04-12	18.800	19.155	18.630	19.010	18.242	13,703,790
2023-04-11	18.820	19.140	18.815	18.930	17.927	9,473,519
2023-04-06	18.575	18.815	18.525	18.730	17.738	5,693,459
2023-04-05	18.900	18.990	18.490	18.530	17.548	6,212,465
2023-04-04	18.700	19.050	18.655	18.770	17.776	9,452,482
2023-04-03	19.380	19.465	18.460	18.735	17.742	13,417,530
2023-03-31	18.800	19.360	18.750	19.290	18.268	12,542,840
2023-03-30	18.600	19.075	18.515	19.025	18.017	13,803,590
2023-03-29	18.090	18.630	17.935	18.400	17.425	19,840,891
2023-03-28	17.820	18.005	17.515	17.740	16.800	11,483,020
2023-03-27	17.670	17.695	17.015	17.445	16.521	11,845,590
2023-03-24	17.140	17.360	16.395	17.260	16.346	26,368,230
2023-03-23	18.500	18.750	17.860	17.895	16.947	21,221,680
2023-03-22	19.355	20.120	18.600	18.705	17.714	23,188,490
2023-03-21	17.780	19.475	17.630	19.425	18.396	36,408,207
2023-03-20	15.640	18.285	14.380	17.325	16.407	76,860,805
2023-03-17	17.705	17.735	16.870	17.110	16.203	37,003,359
2023-03-16	17.980	17.980	16.910	17.310	16.393	26,206,230
2023-03-15	18.300	18.300	16.710	16.740	15.853	27,980,971

← NewerPage 15 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.