UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	17.690	18.395	17.375	18.340	17.368	16,324,570
2023-03-13	19.105	19.135	17.540	17.710	16.772	28,661,539
2023-03-10	19.200	19.585	18.960	19.180	18.164	20,062,010
2023-03-09	20.090	20.180	19.935	20.090	19.026	6,957,535
2023-03-08	20.180	20.340	20.130	20.190	19.120	7,747,709
2023-03-07	20.660	20.740	20.380	20.410	19.329	8,744,319
2023-03-06	20.660	20.850	20.630	20.740	19.641	8,679,727
2023-03-03	20.100	20.700	20.080	20.680	19.584	11,502,370
2023-03-02	20.180	20.190	20.010	20.190	19.120	7,977,364
2023-03-01	20.440	20.490	20.250	20.310	19.234	7,889,351
2023-02-28	20.210	20.630	20.160	20.450	19.367	8,954,430
2023-02-27	20.120	20.440	20.110	20.320	19.243	6,476,023
2023-02-24	20.170	20.270	19.950	20.070	19.007	5,004,387
2023-02-23	20.000	20.230	19.925	20.160	19.092	5,434,703
2023-02-22	20.000	20.100	19.805	19.975	18.917	6,933,411
2023-02-21	20.150	20.250	19.920	20.230	19.158	5,303,906
2023-02-20	20.310	20.420	20.150	20.220	19.149	5,001,294
2023-02-17	20.270	20.450	20.170	20.290	19.215	6,386,744
2023-02-16	20.390	20.490	20.190	20.410	19.329	6,303,225
2023-02-15	20.080	20.330	20.040	20.310	19.234	5,675,238
2023-02-14	20.080	20.410	20.040	20.250	19.177	7,560,172
2023-02-13	19.910	20.040	19.880	20.010	18.950	4,731,371
2023-02-10	20.030	20.060	19.810	19.945	18.888	6,694,189
2023-02-09	20.000	20.250	19.930	20.090	19.026	11,056,610
2023-02-08	20.000	20.080	19.870	19.895	18.841	9,766,522
2023-02-07	19.805	19.980	19.630	19.870	18.817	6,189,851
2023-02-06	20.020	20.050	19.650	19.845	18.794	7,723,967
2023-02-03	19.800	20.170	19.720	20.140	19.073	10,877,730
2023-02-02	19.600	19.995	19.560	19.850	18.798	10,245,150
2023-02-01	19.620	19.735	19.450	19.585	18.547	9,989,872
2023-01-31	19.650	19.715	19.045	19.440	18.410	15,019,890
2023-01-30	19.680	19.850	19.605	19.850	18.798	8,559,623
2023-01-27	19.780	19.870	19.665	19.760	18.713	6,045,527
2023-01-26	19.600	19.790	19.525	19.790	18.741	6,234,969
2023-01-25	19.620	19.635	19.325	19.520	18.486	5,969,450
2023-01-24	19.600	19.700	19.495	19.635	18.595	5,655,318
2023-01-23	19.470	19.610	19.350	19.550	18.514	6,275,705
2023-01-20	19.335	19.450	19.275	19.450	18.420	6,363,815
2023-01-19	19.420	19.525	19.080	19.150	18.135	11,910,270
2023-01-18	19.500	19.745	19.500	19.640	18.599	7,968,009
2023-01-17	19.410	19.590	19.405	19.590	18.552	8,750,978
2023-01-16	19.185	19.485	19.100	19.485	18.453	8,783,384
2023-01-13	19.155	19.240	18.870	19.185	18.169	8,265,716
2023-01-12	19.000	19.220	18.905	19.100	18.088	9,282,853
2023-01-11	18.600	18.985	18.595	18.880	17.880	9,651,843
2023-01-10	18.455	18.585	18.335	18.545	17.562	5,672,840
2023-01-09	18.345	18.640	18.340	18.545	17.562	9,568,401
2023-01-06	18.300	18.340	17.990	18.295	17.326	7,324,971
2023-01-05	18.190	18.300	18.100	18.225	17.259	6,098,539
2023-01-04	17.805	18.280	17.805	18.215	17.250	9,498,738
2023-01-03	17.400	17.885	17.390	17.805	16.862	8,202,203
2022-12-30	17.300	17.330	17.205	17.205	16.293	4,987,280
2022-12-29	17.230	17.400	17.175	17.365	16.445	3,292,258
2022-12-28	17.400	17.420	17.255	17.280	16.364	3,598,831
2022-12-27	17.400	17.435	17.295	17.380	16.459	2,869,565
2022-12-23	17.110	17.385	17.110	17.300	16.383	4,758,955
2022-12-22	17.260	17.355	17.050	17.110	16.203	6,203,501
2022-12-21	16.705	17.295	16.665	17.270	16.355	7,518,426
2022-12-20	16.550	16.745	16.470	16.650	15.768	7,043,157
2022-12-19	16.550	16.835	16.530	16.755	15.867	5,655,539

← NewerPage 16 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.