UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	42.140	42.620	41.970	42.310	42.310	3,525,981
2026-07-23	42.980	42.980	41.940	42.240	42.240	5,026,302
2026-07-22	42.520	43.120	42.510	42.890	42.890	3,857,237
2026-07-21	42.170	42.710	42.110	42.590	42.590	4,051,379
2026-07-20	42.500	42.700	41.750	42.050	42.050	6,238,153
2026-07-17	42.970	43.000	42.080	42.540	42.540	5,289,689
2026-07-16	44.210	44.400	43.060	43.360	43.360	4,210,334
2026-07-15	44.000	44.440	43.450	44.280	44.280	5,853,296
2026-07-14	42.170	43.830	42.090	43.820	43.820	6,745,055
2026-07-13	41.990	42.280	41.770	42.240	42.240	4,847,068
2026-07-10	41.910	42.220	41.730	42.060	42.060	5,475,259
2026-07-09	41.630	41.980	41.360	41.880	41.880	4,311,277
2026-07-08	41.520	41.770	40.880	41.100	41.100	4,988,567
2026-07-07	41.960	42.100	41.600	41.660	41.660	3,337,212
2026-07-06	41.220	41.940	41.220	41.900	41.900	6,647,654
2026-07-03	41.190	41.390	40.980	41.190	41.190	3,819,798
2026-07-02	40.350	41.490	40.280	41.050	41.050	8,627,863
2026-07-01	40.060	40.270	39.840	40.260	40.260	4,518,993
2026-06-30	40.210	40.320	39.880	40.060	40.060	5,860,195
2026-06-29	39.950	40.120	39.690	39.980	39.980	3,878,081
2026-06-26	40.200	40.530	39.540	39.970	39.970	7,160,440
2026-06-25	40.350	41.000	40.200	40.800	40.800	4,977,211
2026-06-24	40.630	40.780	40.150	40.360	40.360	4,736,694
2026-06-23	40.970	41.070	40.650	40.880	40.880	4,197,241
2026-06-22	41.000	41.420	40.750	41.350	41.350	5,585,986
2026-06-19	40.480	41.000	40.110	41.000	41.000	18,803,016
2026-06-18	40.500	41.060	40.350	41.060	41.060	12,065,003
2026-06-17	40.220	40.470	39.930	40.000	40.000	7,966,884
2026-06-16	39.540	40.350	39.540	40.180	40.180	9,531,657
2026-06-15	39.360	39.670	39.000	39.510	39.510	8,379,492
2026-06-12	37.950	38.910	37.890	38.900	38.900	7,415,774
2026-06-11	37.650	38.000	37.460	37.530	37.530	4,538,892
2026-06-10	37.920	38.050	37.190	37.780	37.780	5,046,420
2026-06-09	38.010	38.780	37.920	37.920	37.920	13,178,271
2026-06-08	37.330	37.910	37.010	37.840	37.840	4,037,126
2026-06-05	37.580	37.960	37.270	37.630	37.630	4,110,278
2026-06-04	37.510	37.860	36.310	37.580	37.580	8,112,853
2026-06-03	37.830	37.860	37.330	37.450	37.450	4,709,013
2026-06-02	37.620	38.120	37.620	37.990	37.990	5,824,952
2026-06-01	37.010	37.550	36.890	37.550	37.550	5,115,873
2026-05-29	36.990	37.110	36.700	37.040	37.040	8,421,996
2026-05-28	37.010	37.060	36.580	36.690	36.690	3,714,416
2026-05-27	37.510	37.680	36.860	37.030	37.030	4,187,954
2026-05-26	37.570	37.750	37.270	37.420	37.420	4,947,649
2026-05-22	37.250	37.280	36.770	37.090	37.090	4,205,177
2026-05-21	37.060	37.230	36.500	37.080	37.080	5,158,289
2026-05-20	36.250	37.110	35.970	36.900	36.900	6,371,016
2026-05-19	36.420	36.740	36.150	36.150	36.150	4,336,556
2026-05-18	35.680	36.630	35.640	36.260	36.260	4,417,284
2026-05-15	36.410	36.420	35.570	35.970	35.970	6,977,377
2026-05-13	35.400	36.240	35.400	36.220	36.220	7,295,036
2026-05-12	34.860	34.970	34.390	34.870	34.870	5,180,163
2026-05-11	35.200	35.490	35.000	35.040	35.040	5,319,465
2026-05-08	34.710	35.190	34.660	35.030	35.030	3,433,097
2026-05-07	35.410	35.610	34.940	34.940	34.940	4,498,563
2026-05-06	34.780	35.950	34.750	35.250	35.250	8,710,246
2026-05-05	33.910	34.560	33.750	34.560	34.560	4,928,889
2026-05-04	34.450	34.740	33.950	34.220	34.220	5,595,603
2026-04-30	33.800	34.580	33.540	34.500	34.500	6,878,945
2026-04-29	34.750	35.250	34.330	34.350	34.350	11,773,528

← NewerPage 2 of 5 · 249 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.