UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	33.220	33.550	33.120	33.280	33.280	5,289,376
2026-04-27	32.540	33.150	32.440	33.140	33.140	5,347,597
2026-04-24	32.260	32.700	32.120	32.540	32.540	4,433,377
2026-04-23	33.040	33.140	32.250	32.620	32.620	6,755,651
2026-04-22	33.440	34.380	33.050	33.540	33.540	7,516,439
2026-04-21	33.330	33.680	33.290	33.490	33.490	4,842,070
2026-04-20	34.200	34.200	33.740	34.100	33.672	6,390,152
2026-04-17	33.620	34.600	33.520	34.450	34.017	6,817,300
2026-04-16	33.860	34.080	33.640	33.640	33.218	4,347,789
2026-04-15	33.430	33.850	33.340	33.850	33.425	4,724,550
2026-04-14	33.330	33.580	32.920	33.480	33.060	4,737,394
2026-04-13	32.500	33.130	32.370	33.050	32.635	5,675,529
2026-04-10	32.860	33.040	32.430	32.720	32.309	5,798,064
2026-04-09	32.410	32.570	32.140	32.410	32.003	4,819,766
2026-04-08	33.000	33.200	32.400	32.400	31.993	9,497,027
2026-04-07	31.760	31.950	31.080	31.160	30.769	4,995,880
2026-04-02	30.800	31.670	30.710	31.430	31.035	5,528,036
2026-04-01	31.650	32.080	31.510	31.560	31.164	7,653,888
2026-03-31	29.650	30.800	29.450	30.730	30.344	9,894,833
2026-03-30	29.070	29.580	28.990	29.560	29.189	4,086,035
2026-03-27	29.630	29.730	29.130	29.380	29.011	4,676,517
2026-03-26	29.800	29.980	29.500	29.540	29.169	5,029,626
2026-03-25	29.830	30.330	29.680	30.180	29.801	7,012,746
2026-03-24	29.390	29.520	28.980	29.300	28.932	5,388,144
2026-03-23	28.510	30.060	28.250	29.410	29.041	8,497,605
2026-03-20	29.590	29.690	28.820	29.080	28.715	23,333,150
2026-03-19	29.520	29.630	29.040	29.270	28.902	7,548,246
2026-03-18	30.210	30.290	29.690	29.920	29.544	4,274,401
2026-03-17	29.330	30.210	29.290	29.950	29.574	4,916,355
2026-03-16	29.060	29.700	28.650	29.510	29.139	5,881,305
2026-03-13	29.330	29.640	28.950	29.290	28.922	5,546,858
2026-03-12	30.000	30.100	29.250	29.510	29.139	7,171,548
2026-03-11	29.880	30.320	29.820	30.130	29.752	6,690,970
2026-03-10	30.720	30.840	30.100	30.350	29.969	7,042,782
2026-03-09	29.210	29.620	28.970	29.620	29.248	7,715,057
2026-03-06	30.750	30.810	29.610	29.840	29.465	7,794,839
2026-03-05	30.940	31.260	30.570	30.590	30.206	5,946,328
2026-03-04	30.530	31.190	30.320	30.990	30.601	6,954,991
2026-03-03	31.150	31.190	30.220	30.680	30.295	9,437,020
2026-03-02	31.050	31.830	30.670	31.830	31.430	6,583,284
2026-02-27	32.180	32.590	31.580	32.010	31.608	8,146,986
2026-02-26	32.350	32.450	32.120	32.310	31.904	4,167,452
2026-02-25	32.000	32.190	31.750	32.000	31.598	4,720,158
2026-02-24	31.990	32.090	31.650	31.760	31.361	9,342,021
2026-02-23	32.790	32.990	32.040	32.180	31.776	7,610,682
2026-02-20	32.870	33.280	32.740	32.800	32.388	8,086,896
2026-02-19	33.600	33.710	32.680	32.710	32.299	4,949,134
2026-02-18	32.540	33.520	32.510	33.390	32.971	5,079,606
2026-02-17	32.300	32.680	32.180	32.510	32.102	4,231,352
2026-02-16	32.440	32.840	32.360	32.400	31.993	3,136,373
2026-02-13	32.600	32.770	31.690	32.100	31.697	6,893,686
2026-02-12	32.780	33.390	32.210	32.210	31.805	6,565,990
2026-02-11	33.360	33.520	32.230	32.570	32.161	9,344,431
2026-02-10	34.030	34.090	33.380	33.500	33.079	4,456,251
2026-02-09	34.230	34.270	33.390	34.000	33.573	4,620,548
2026-02-06	33.500	33.970	33.200	33.850	33.425	6,050,079
2026-02-05	35.000	35.220	33.890	34.000	33.573	7,349,041
2026-02-04	37.090	37.270	34.710	34.780	34.343	15,793,297
2026-02-03	37.430	37.740	36.910	37.100	36.634	4,458,401
2026-02-02	36.000	37.170	35.830	37.120	36.654	8,360,753

← NewerPage 3 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.