UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	15.170	15.495	15.100	15.290	14.480	6,043,090
2022-06-30	15.360	15.415	15.125	15.390	14.575	12,529,600
2022-06-29	15.735	15.920	15.635	15.670	14.840	8,015,583
2022-06-28	16.280	16.440	15.975	15.975	15.129	7,613,504
2022-06-27	16.140	16.320	15.975	16.140	15.285	8,406,859
2022-06-24	15.115	16.095	15.065	15.995	15.148	12,273,830
2022-06-23	15.435	15.525	15.085	15.085	14.286	8,070,819
2022-06-22	15.190	15.615	15.045	15.475	14.655	8,280,839
2022-06-21	15.400	15.610	15.355	15.425	14.608	6,107,072
2022-06-20	15.180	15.375	15.040	15.350	14.537	6,343,186
2022-06-17	15.205	15.525	15.040	15.170	14.366	28,018,350
2022-06-16	16.050	16.115	15.195	15.265	14.456	15,252,550
2022-06-15	16.220	16.410	16.115	16.235	15.375	10,878,780
2022-06-14	16.100	16.185	15.855	15.990	15.143	9,961,307
2022-06-13	16.410	16.500	16.005	16.050	15.200	10,874,030
2022-06-10	17.000	17.025	16.545	16.620	15.739	10,760,470
2022-06-09	17.410	17.640	17.225	17.225	16.312	10,264,210
2022-06-08	18.100	18.190	17.520	17.715	16.776	12,380,220
2022-06-07	18.200	18.345	18.150	18.190	17.226	7,028,402
2022-06-03	18.130	18.235	18.040	18.070	17.113	5,181,599
2022-06-02	18.075	18.175	18.010	18.070	17.113	4,332,313
2022-06-01	18.220	18.265	18.020	18.100	17.141	6,991,564
2022-05-31	18.150	18.230	18.000	18.045	17.089	9,691,299
2022-05-30	18.100	18.360	18.085	18.290	17.321	8,874,180
2022-05-27	18.080	18.100	17.790	17.985	17.032	9,145,034
2022-05-25	18.050	18.130	17.630	17.745	16.805	9,259,254
2022-05-24	17.595	18.025	17.570	17.780	16.838	9,404,610
2022-05-23	17.500	17.810	17.425	17.775	16.833	8,945,227
2022-05-20	17.345	17.580	17.155	17.225	16.312	8,926,335
2022-05-19	17.100	17.210	16.745	17.050	16.147	8,964,870
2022-05-18	17.425	17.535	17.290	17.290	16.374	6,522,577
2022-05-17	17.210	17.535	17.135	17.420	16.497	7,439,371
2022-05-16	17.250	17.450	17.030	17.030	16.128	7,505,003
2022-05-13	16.870	17.325	16.865	17.230	16.317	7,947,271
2022-05-12	16.615	16.890	16.430	16.785	15.896	10,283,300
2022-05-11	16.865	17.030	16.635	16.965	16.066	10,120,060
2022-05-10	16.600	16.925	16.520	16.625	15.744	8,772,067
2022-05-09	16.850	17.130	16.360	16.360	15.493	10,897,590
2022-05-06	16.930	17.110	16.750	16.900	16.005	9,697,806
2022-05-05	17.290	17.455	16.905	16.930	16.033	13,694,320
2022-05-04	17.000	17.090	16.860	17.040	16.137	8,159,672
2022-05-03	16.550	17.030	16.535	16.955	16.057	10,376,970
2022-05-02	16.535	16.615	16.220	16.365	15.498	6,335,173
2022-04-29	16.680	16.930	16.620	16.715	15.829	7,317,782
2022-04-28	16.950	17.100	16.460	16.580	15.702	9,887,380
2022-04-27	16.355	16.710	16.115	16.700	15.815	11,701,300
2022-04-26	16.450	16.765	16.255	16.255	15.394	11,997,210
2022-04-25	16.450	16.590	16.220	16.240	15.380	9,919,709
2022-04-22	16.725	16.955	16.670	16.700	15.815	7,307,582
2022-04-21	17.055	17.205	16.960	16.965	16.066	7,621,031
2022-04-20	16.900	17.220	16.835	17.085	16.180	6,858,331
2022-04-19	16.850	17.020	16.695	16.820	15.929	9,792,223
2022-04-14	16.655	16.735	16.620	16.685	15.801	11,047,920
2022-04-13	16.775	16.815	16.505	16.635	15.754	9,444,874
2022-04-12	16.945	16.995	16.615	16.810	15.919	11,368,960
2022-04-11	17.480	17.550	17.260	17.420	16.277	9,465,625
2022-04-08	17.450	17.495	17.180	17.405	16.263	8,599,197
2022-04-07	17.280	17.505	17.080	17.085	15.964	12,586,540
2022-04-06	17.655	17.815	17.110	17.305	16.169	13,180,690
2022-04-05	18.300	18.395	17.610	17.680	16.520	11,962,450

← NewerPage 19 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.