UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	16.550	16.835	16.530	16.755	15.867	5,655,539
2022-12-16	16.650	16.705	16.395	16.515	15.640	23,559,570
2022-12-15	17.200	17.220	16.590	16.705	15.820	9,333,594
2022-12-14	17.430	17.435	17.130	17.165	16.256	5,729,312
2022-12-13	17.000	17.515	17.000	17.455	16.530	7,192,774
2022-12-12	17.095	17.125	16.870	16.950	16.052	4,754,302
2022-12-09	16.900	17.155	16.810	17.125	16.218	7,338,669
2022-12-08	17.115	17.150	16.975	17.005	16.104	6,366,746
2022-12-07	17.170	17.260	17.045	17.090	16.185	6,587,633
2022-12-06	17.425	17.455	17.205	17.325	16.407	8,930,591
2022-12-05	17.300	17.745	17.300	17.590	16.658	9,942,339
2022-12-02	17.300	17.425	17.180	17.300	16.383	7,010,116
2022-12-01	17.320	17.600	17.300	17.390	16.469	7,283,566
2022-11-30	17.400	17.520	17.190	17.225	16.312	23,651,689
2022-11-29	17.260	17.445	17.160	17.350	16.431	7,066,390
2022-11-28	17.340	17.485	17.200	17.295	16.379	7,139,940
2022-11-25	17.725	17.755	17.415	17.480	16.554	6,808,399
2022-11-24	17.415	17.645	17.395	17.585	16.653	5,642,751
2022-11-23	17.440	17.490	17.325	17.420	16.497	4,349,093
2022-11-22	17.550	17.560	17.390	17.420	16.497	3,721,950
2022-11-21	17.405	17.560	17.335	17.490	16.563	5,838,262
2022-11-18	17.430	17.535	17.305	17.485	16.559	8,189,938
2022-11-17	17.320	17.370	17.010	17.260	16.346	5,798,318
2022-11-16	17.505	17.570	17.210	17.305	16.388	6,183,712
2022-11-15	17.370	17.695	17.350	17.505	16.578	7,955,736
2022-11-14	17.550	17.590	17.250	17.335	16.417	7,967,662
2022-11-11	16.990	17.575	16.900	17.455	16.530	13,277,080
2022-11-10	16.250	16.900	16.205	16.890	15.995	11,321,740
2022-11-09	16.365	16.530	16.200	16.350	15.484	7,488,910
2022-11-08	16.350	16.420	16.005	16.390	15.522	10,006,770
2022-11-07	16.120	16.440	16.105	16.325	15.460	6,682,955
2022-11-04	15.950	16.350	15.880	16.250	15.389	8,312,341
2022-11-03	15.865	15.975	15.780	15.915	15.072	4,900,712
2022-11-02	16.005	16.065	15.780	15.895	15.053	6,122,115
2022-11-01	15.970	16.155	15.925	15.985	15.138	4,748,759
2022-10-31	15.970	16.045	15.870	15.890	15.048	6,203,722
2022-10-28	15.800	16.035	15.770	15.960	15.114	5,236,350
2022-10-27	15.810	16.085	15.790	15.960	15.114	8,429,097
2022-10-26	16.235	16.400	15.870	16.120	15.266	11,952,460
2022-10-25	15.500	16.305	15.400	16.305	15.441	17,848,109
2022-10-24	14.865	15.235	14.860	15.135	14.333	9,457,329
2022-10-21	14.810	14.885	14.495	14.705	13.926	9,529,611
2022-10-20	14.805	14.990	14.740	14.905	14.115	7,022,482
2022-10-19	15.020	15.100	14.810	14.865	14.077	6,630,753
2022-10-18	14.790	15.080	14.680	14.815	14.030	7,940,761
2022-10-17	14.395	14.760	14.320	14.600	13.826	10,039,610
2022-10-14	14.805	14.890	14.425	14.430	13.665	13,294,030
2022-10-13	13.920	14.480	13.890	14.450	13.684	9,516,409
2022-10-12	14.180	14.180	13.870	13.965	13.225	7,167,493
2022-10-11	14.300	14.400	14.125	14.265	13.509	5,819,699
2022-10-10	14.460	14.770	14.415	14.465	13.699	6,779,611
2022-10-07	14.585	14.995	14.525	14.680	13.902	7,137,834
2022-10-06	14.920	15.065	14.575	14.695	13.916	11,142,660
2022-10-05	15.350	15.400	14.940	15.070	14.272	8,815,322
2022-10-04	14.780	15.325	14.735	15.325	14.513	11,421,790
2022-10-03	14.250	14.735	14.035	14.680	13.902	9,259,076
2022-09-30	14.440	14.595	14.275	14.475	13.708	9,158,483
2022-09-29	14.600	14.605	14.160	14.360	13.599	9,036,535
2022-09-28	14.275	14.665	14.070	14.625	13.850	12,085,630
2022-09-27	14.750	14.855	14.500	14.585	13.812	7,119,138

← NewerPage 17 of 21 · 1,258 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.