UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	17.840	17.960	17.625	17.780	16.613	10,876,940
2022-01-07	17.500	17.875	17.465	17.780	16.613	15,152,280
2022-01-06	17.060	17.425	16.970	17.340	16.202	11,622,940
2022-01-05	17.060	17.160	17.000	17.150	16.024	6,879,678
2022-01-04	16.700	17.095	16.700	17.040	15.922	9,988,997
2022-01-03	16.425	16.650	16.380	16.630	15.539	4,570,356
2021-12-30	16.430	16.525	16.420	16.420	15.342	3,997,515
2021-12-29	16.600	16.610	16.400	16.510	15.426	3,308,073
2021-12-28	16.500	16.620	16.455	16.600	15.511	3,299,091
2021-12-27	16.380	16.555	16.350	16.520	15.436	3,544,890
2021-12-23	16.220	16.430	16.175	16.430	15.352	5,098,748
2021-12-22	16.070	16.170	15.975	16.170	15.109	4,883,796
2021-12-21	15.950	16.170	15.935	16.120	15.062	7,669,179
2021-12-20	15.890	16.005	15.630	15.795	14.758	8,746,649
2021-12-17	16.410	16.505	16.050	16.145	15.085	17,016,650
2021-12-16	16.460	16.655	16.415	16.550	15.464	9,135,843
2021-12-15	16.465	16.465	16.150	16.235	15.169	7,981,630
2021-12-14	16.500	16.565	16.325	16.380	15.305	7,023,930
2021-12-13	16.470	16.965	16.345	16.415	15.338	12,053,750
2021-12-10	16.460	16.555	16.400	16.475	15.394	5,361,951
2021-12-09	16.540	16.675	16.505	16.560	15.473	5,194,371
2021-12-08	16.585	16.720	16.420	16.640	15.548	7,042,280
2021-12-07	16.550	16.770	16.475	16.660	15.567	9,062,786
2021-12-06	16.235	16.520	16.165	16.430	15.352	9,008,689
2021-12-03	16.400	16.495	16.080	16.140	15.081	8,127,799
2021-12-02	15.960	16.310	15.905	16.265	15.197	8,571,178
2021-12-01	16.090	16.290	16.050	16.165	15.104	7,291,789
2021-11-30	15.505	15.965	15.420	15.940	14.894	27,901,090
2021-11-29	15.840	15.960	15.605	15.755	14.721	11,216,600
2021-11-26	15.885	15.980	15.605	15.615	14.590	15,528,140
2021-11-25	16.560	16.640	16.440	16.575	15.487	4,642,606
2021-11-24	16.270	16.565	16.260	16.520	15.436	7,408,562
2021-11-23	16.245	16.375	16.090	16.290	15.221	8,632,875
2021-11-22	16.300	16.470	16.180	16.380	15.305	9,778,013
2021-11-19	16.695	16.715	16.145	16.240	15.174	12,155,190
2021-11-18	16.915	16.925	16.615	16.645	15.553	9,345,404
2021-11-17	16.805	16.960	16.755	16.940	15.828	7,950,233
2021-11-16	16.655	16.805	16.615	16.805	15.702	7,603,017
2021-11-15	16.540	16.760	16.505	16.685	15.590	4,825,629
2021-11-12	16.665	16.745	16.505	16.685	15.590	6,846,323
2021-11-11	16.715	16.780	16.570	16.655	15.562	6,405,266
2021-11-10	16.735	16.820	16.590	16.685	15.590	7,742,757
2021-11-09	16.620	16.815	16.595	16.745	15.646	7,204,483
2021-11-08	16.765	16.820	16.675	16.765	15.665	6,235,640
2021-11-05	16.615	16.830	16.545	16.740	15.641	8,574,075
2021-11-04	16.965	17.035	16.620	16.650	15.557	9,726,604
2021-11-03	16.965	17.035	16.825	16.900	15.791	10,208,040
2021-11-02	16.720	16.975	16.710	16.965	15.852	7,287,436
2021-11-01	16.690	16.920	16.690	16.870	15.763	10,132,100
2021-10-29	16.540	16.710	16.430	16.645	15.553	10,602,040
2021-10-28	16.645	16.675	16.335	16.555	15.468	9,896,503
2021-10-27	16.515	16.720	16.455	16.610	15.520	11,547,740
2021-10-26	16.700	16.790	16.320	16.565	15.478	12,157,180
2021-10-25	16.100	16.360	16.025	16.360	15.286	9,555,229
2021-10-22	15.935	16.140	15.830	16.070	15.015	6,820,254
2021-10-21	15.880	15.975	15.755	15.935	14.889	5,503,199
2021-10-20	15.885	16.020	15.875	16.020	14.969	5,903,754

← NewerPage 21 of 21 · 1,257 trading days

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.