UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	36.830	36.920	36.210	36.390	35.933	11,473,244
2026-01-29	37.040	37.110	36.420	36.580	36.121	4,434,548
2026-01-28	37.700	37.700	36.770	36.770	36.308	4,288,596
2026-01-27	37.600	38.000	37.380	37.710	37.236	4,062,378
2026-01-26	37.210	37.610	37.130	37.310	36.841	3,568,449
2026-01-23	37.900	37.900	36.820	37.160	36.693	5,987,324
2026-01-22	37.880	38.230	37.760	37.930	37.454	3,964,709
2026-01-21	36.890	37.420	36.550	37.420	36.950	4,038,364
2026-01-20	37.100	37.160	36.680	37.020	36.555	3,849,730
2026-01-19	37.290	37.860	37.250	37.490	37.019	3,270,034
2026-01-16	38.040	38.140	37.730	38.020	37.543	6,102,564
2026-01-15	37.890	38.180	37.390	38.100	37.622	5,653,737
2026-01-14	37.960	38.100	37.700	37.750	37.276	7,480,363
2026-01-13	37.810	38.390	37.760	37.950	37.473	4,005,086
2026-01-12	38.000	38.110	37.390	37.940	37.464	5,284,673
2026-01-09	37.940	38.190	37.700	38.150	37.671	4,265,781
2026-01-08	37.400	38.030	37.220	37.880	37.404	3,831,820
2026-01-07	37.960	38.050	37.200	37.360	36.891	5,203,433
2026-01-06	38.000	38.250	37.290	37.580	37.108	4,451,693
2026-01-05	37.300	38.170	37.120	38.170	37.691	7,650,308
2025-12-30	36.740	37.040	36.600	36.960	36.496	3,368,395
2025-12-29	37.120	37.120	36.510	36.630	36.170	4,039,368
2025-12-23	36.600	37.050	36.540	36.940	36.476	3,566,320
2025-12-22	36.850	37.060	36.610	36.780	36.318	4,083,593
2025-12-19	37.100	37.100	36.130	36.810	36.348	17,012,648
2025-12-18	35.850	36.920	35.850	36.700	36.239	7,425,994
2025-12-17	35.820	36.190	35.760	35.810	35.360	8,449,127
2025-12-16	34.880	35.470	34.590	35.470	35.025	9,812,533
2025-12-15	34.430	34.640	34.020	34.160	33.731	5,041,532
2025-12-12	34.250	35.170	34.250	34.330	33.899	14,294,331
2025-12-11	33.110	33.680	33.080	33.490	33.069	5,709,862
2025-12-10	33.460	33.570	32.960	33.080	32.665	5,808,644
2025-12-09	33.200	33.420	33.060	33.240	32.823	5,279,267
2025-12-08	32.500	33.320	32.420	33.140	32.724	8,094,338
2025-12-05	31.470	32.680	31.410	32.570	32.161	13,020,512
2025-12-04	31.150	31.320	30.950	31.290	30.897	4,696,827
2025-12-03	30.940	30.980	30.680	30.850	30.463	6,306,431
2025-12-02	30.900	31.180	30.780	31.060	30.670	2,964,893
2025-12-01	30.900	31.230	30.690	30.980	30.591	4,704,054
2025-11-28	30.740	31.090	30.740	31.020	30.630	4,611,920
2025-11-27	30.730	30.940	30.540	30.910	30.522	2,230,647
2025-11-26	30.420	30.820	30.290	30.630	30.245	4,101,909
2025-11-25	30.070	30.310	29.680	30.250	29.870	3,830,586
2025-11-24	30.050	30.200	29.430	29.750	29.376	6,172,941
2025-11-21	29.620	30.030	29.510	29.770	29.396	6,086,591
2025-11-20	31.120	31.220	30.200	30.360	29.979	4,592,991
2025-11-19	30.260	30.750	30.210	30.600	30.216	3,787,653
2025-11-18	30.000	30.420	29.950	30.280	29.900	6,082,709
2025-11-17	30.790	31.080	30.700	30.880	30.492	4,627,046
2025-11-14	30.790	30.910	30.300	30.880	30.492	7,373,013
2025-11-13	31.610	31.770	31.290	31.340	30.946	3,937,433
2025-11-12	31.400	31.770	31.300	31.630	31.233	4,081,280
2025-11-11	30.830	31.260	30.810	31.190	30.798	3,990,769
2025-11-10	31.000	31.000	30.690	30.840	30.453	3,909,461
2025-11-07	30.700	30.800	30.150	30.350	29.969	4,287,004
2025-11-06	31.000	31.100	30.770	30.780	30.393	3,967,803
2025-11-05	30.450	31.530	30.400	31.180	30.788	6,321,924
2025-11-04	30.090	30.600	29.870	30.540	30.156	4,766,622
2025-11-03	30.860	30.880	30.460	30.630	30.245	3,069,876
2025-10-31	30.600	30.860	30.430	30.730	30.344	4,496,027

← NewerPage 4 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.