UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	14.555	14.760	14.365	14.640	13.864	7,732,758
2022-09-23	15.200	15.200	14.515	14.570	13.798	10,617,880
2022-09-22	15.210	15.685	15.170	15.245	14.437	8,575,948
2022-09-21	15.465	15.585	15.350	15.585	14.759	6,475,281
2022-09-20	15.810	15.945	15.535	15.600	14.773	7,351,644
2022-09-19	15.800	15.840	15.460	15.785	14.949	7,158,009
2022-09-16	16.130	16.155	15.765	15.775	14.939	20,667,660
2022-09-15	16.075	16.270	16.010	16.210	15.351	8,316,418
2022-09-14	15.980	16.140	15.870	16.100	15.247	12,525,520
2022-09-13	16.320	16.705	16.190	16.225	15.365	14,135,980
2022-09-12	15.960	16.255	15.955	16.115	15.261	7,913,941
2022-09-09	15.650	15.960	15.635	15.830	14.991	8,501,870
2022-09-08	15.350	15.590	15.205	15.550	14.726	7,634,032
2022-09-07	15.245	15.435	15.070	15.260	14.452	6,203,474
2022-09-06	15.425	15.685	15.315	15.390	14.575	5,523,427
2022-09-05	15.220	15.490	15.170	15.430	14.613	5,232,491
2022-09-02	15.155	15.635	15.145	15.595	14.769	5,909,659
2022-09-01	15.350	15.410	14.965	14.970	14.177	6,539,005
2022-08-31	15.585	15.660	15.470	15.530	14.707	7,174,022
2022-08-30	15.555	15.800	15.490	15.490	14.669	4,621,222
2022-08-29	15.185	15.495	15.130	15.460	14.641	4,808,253
2022-08-26	15.540	15.600	15.245	15.265	14.456	3,930,054
2022-08-25	15.340	15.480	15.230	15.465	14.646	3,760,261
2022-08-24	15.260	15.300	15.020	15.230	14.423	5,979,884
2022-08-23	15.270	15.465	15.160	15.280	14.470	4,072,361
2022-08-22	15.515	15.540	15.165	15.295	14.485	5,698,684
2022-08-19	16.020	16.020	15.555	15.555	14.731	6,908,931
2022-08-18	15.920	16.085	15.855	16.075	15.223	3,363,449
2022-08-17	16.200	16.310	15.880	15.905	15.062	4,351,274
2022-08-16	16.080	16.190	16.005	16.075	15.223	5,058,874
2022-08-15	16.160	16.170	15.950	16.030	15.181	4,061,914
2022-08-12	16.060	16.125	16.020	16.085	15.233	6,678,618
2022-08-11	15.895	16.060	15.860	15.895	15.053	7,395,848
2022-08-10	15.595	15.830	15.465	15.770	14.934	7,602,430
2022-08-09	15.750	15.785	15.535	15.550	14.726	5,856,128
2022-08-08	15.740	15.930	15.630	15.800	14.963	6,982,887
2022-08-05	15.755	15.805	15.555	15.555	14.731	7,841,379
2022-08-04	15.545	16.030	15.520	15.840	15.001	10,039,680
2022-08-03	15.285	15.520	15.205	15.465	14.646	5,332,576
2022-08-02	15.395	15.515	15.180	15.310	14.499	7,549,701
2022-07-29	15.120	15.595	15.070	15.485	14.665	10,871,010
2022-07-28	14.660	15.080	14.635	14.960	14.167	10,735,970
2022-07-27	14.445	14.755	14.315	14.625	13.850	15,078,830
2022-07-26	15.300	15.385	14.515	14.630	13.855	24,230,221
2022-07-25	16.000	16.270	15.690	16.155	15.299	7,964,825
2022-07-22	16.095	16.100	15.855	15.925	15.081	5,625,819
2022-07-21	15.830	16.150	15.735	16.085	15.233	8,333,150
2022-07-20	15.950	16.075	15.655	15.845	15.006	5,213,117
2022-07-19	15.275	15.890	15.255	15.800	14.963	8,898,712
2022-07-18	15.450	15.820	15.435	15.725	14.892	7,425,772
2022-07-15	14.870	15.350	14.675	15.285	14.475	12,818,410
2022-07-14	15.345	15.490	14.900	15.000	14.205	11,669,380
2022-07-13	15.675	15.685	15.125	15.335	14.523	9,655,062
2022-07-12	15.360	15.825	15.340	15.825	14.987	6,990,128
2022-07-11	15.320	15.625	15.200	15.490	14.669	5,383,422
2022-07-08	15.250	15.655	15.240	15.645	14.816	7,936,221
2022-07-07	15.020	15.390	15.000	15.300	14.489	8,853,533
2022-07-06	15.150	15.195	14.745	14.990	14.196	10,548,260
2022-07-05	15.780	15.780	14.800	14.950	14.158	9,970,180
2022-07-04	15.350	15.695	15.300	15.670	14.840	6,702,704

← NewerPage 18 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.