UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	18.280	18.475	18.035	18.415	17.206	8,167,997
2022-04-01	18.250	18.375	18.165	18.215	17.020	8,101,803
2022-03-31	18.225	18.520	18.145	18.145	16.954	15,896,540
2022-03-30	18.265	18.280	18.020	18.025	16.842	8,188,765
2022-03-29	18.000	18.440	17.900	18.305	17.104	11,856,800
2022-03-28	17.930	18.270	17.755	17.810	16.641	10,584,670
2022-03-25	17.755	17.950	17.620	17.900	16.725	7,511,724
2022-03-24	17.700	17.810	17.565	17.765	16.599	10,125,160
2022-03-23	18.000	18.040	17.705	17.730	16.566	8,735,102
2022-03-22	17.605	17.985	17.590	17.835	16.664	11,000,140
2022-03-21	17.280	17.525	17.270	17.445	16.300	9,100,878
2022-03-18	17.060	17.270	16.985	17.220	16.090	27,132,990
2022-03-17	16.875	17.240	16.785	17.075	15.954	17,638,020
2022-03-16	16.450	17.080	16.350	17.025	15.908	16,070,460
2022-03-15	15.935	16.135	15.750	16.015	14.964	11,559,450
2022-03-14	15.915	16.290	15.860	16.115	15.057	13,318,630
2022-03-11	15.525	16.150	15.470	15.775	14.740	16,410,070
2022-03-10	15.845	15.890	15.255	15.465	14.450	14,220,860
2022-03-09	15.530	15.880	15.290	15.685	14.656	24,580,350
2022-03-08	13.970	15.030	13.960	14.835	13.861	27,610,920
2022-03-07	13.770	14.515	13.100	14.235	13.301	26,609,641
2022-03-04	15.265	15.320	14.520	14.540	13.586	24,562,010
2022-03-03	16.000	16.145	15.615	15.630	14.604	18,557,961
2022-03-02	15.810	16.270	15.345	16.090	15.034	22,825,311
2022-03-01	16.800	16.970	16.000	16.015	14.964	18,705,930
2022-02-28	16.800	16.990	16.240	16.885	15.777	21,163,711
2022-02-25	16.430	17.485	16.415	17.375	16.235	21,185,971
2022-02-24	16.885	17.100	16.065	16.350	15.277	24,469,641
2022-02-23	18.090	18.205	17.805	17.815	16.646	8,327,922
2022-02-22	17.585	18.185	17.300	18.020	16.837	14,867,840
2022-02-21	18.620	18.785	18.065	18.170	16.977	8,574,739
2022-02-18	18.725	18.890	18.595	18.650	17.426	10,102,460
2022-02-17	18.900	18.935	18.580	18.740	17.510	9,238,626
2022-02-16	19.300	19.340	18.705	18.925	17.683	9,755,735
2022-02-15	18.700	19.225	18.555	19.175	17.916	10,354,140
2022-02-14	19.040	19.165	18.800	19.065	17.814	13,577,590
2022-02-11	19.465	19.735	19.420	19.610	18.323	10,909,790
2022-02-10	19.520	19.900	19.510	19.750	18.454	14,427,270
2022-02-09	19.400	19.790	19.305	19.720	18.426	13,024,990
2022-02-08	19.020	19.335	19.010	19.300	18.033	12,372,440
2022-02-07	18.755	19.005	18.645	19.005	17.758	11,354,110
2022-02-04	18.900	18.985	18.455	18.690	17.463	10,302,200
2022-02-03	18.830	19.100	18.750	18.830	17.594	14,798,970
2022-02-02	18.500	18.930	18.455	18.800	17.566	19,878,439
2022-02-01	18.050	18.475	17.960	18.475	17.262	23,528,051
2022-01-31	17.150	17.285	17.030	17.100	15.978	12,006,320
2022-01-28	17.230	17.265	16.705	16.935	15.824	9,976,661
2022-01-27	17.180	17.460	17.100	17.215	16.085	9,858,531
2022-01-26	17.050	17.500	17.045	17.345	16.207	7,017,701
2022-01-25	16.750	17.060	16.670	16.930	15.819	10,147,250
2022-01-24	17.570	17.570	16.570	16.670	15.576	13,021,540
2022-01-21	17.440	17.715	17.375	17.490	16.342	12,795,640
2022-01-20	17.550	17.725	17.505	17.680	16.520	6,547,998
2022-01-19	17.730	17.840	17.575	17.660	16.501	7,293,279
2022-01-18	17.880	17.945	17.725	17.750	16.585	8,239,961
2022-01-17	17.885	17.990	17.870	17.980	16.800	6,323,774
2022-01-14	17.820	17.980	17.720	17.815	16.646	6,290,114
2022-01-13	17.830	18.000	17.815	17.940	16.763	5,993,146
2022-01-12	17.895	17.975	17.700	17.870	16.697	8,162,261
2022-01-11	17.830	17.925	17.730	17.820	16.650	8,193,928

← NewerPage 20 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.