UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	30.600	30.810	30.400	30.680	30.295	5,606,046
2025-10-29	32.140	32.140	30.180	30.600	30.216	9,097,768
2025-10-28	30.900	31.140	30.740	30.920	30.532	5,651,351
2025-10-27	30.640	30.900	30.370	30.740	30.354	5,056,546
2025-10-24	30.450	30.560	30.080	30.390	30.008	4,503,458
2025-10-23	30.520	30.590	30.240	30.400	30.018	3,561,366
2025-10-22	29.980	30.340	29.850	30.190	29.811	5,577,600
2025-10-21	30.360	30.360	29.880	30.020	29.643	6,507,069
2025-10-20	30.660	30.660	29.860	30.280	29.900	9,534,626
2025-10-17	30.500	30.600	30.030	30.280	29.900	9,902,756
2025-10-16	31.050	31.510	30.900	31.290	30.897	4,730,358
2025-10-15	32.150	32.150	31.120	31.340	30.946	8,320,661
2025-10-14	32.150	32.310	31.260	31.800	31.401	7,449,302
2025-10-13	32.110	32.560	32.090	32.480	32.072	2,947,288
2025-10-10	32.360	32.750	32.130	32.130	31.727	4,292,617
2025-10-09	32.490	32.750	32.060	32.350	31.944	5,532,419
2025-10-08	32.630	32.980	32.600	32.820	32.408	4,604,063
2025-10-07	32.500	32.780	32.420	32.500	32.092	3,071,394
2025-10-06	32.700	32.810	32.400	32.670	32.260	3,603,152
2025-10-03	32.260	32.820	32.220	32.730	32.319	4,442,133
2025-10-02	32.200	32.420	31.890	32.020	31.618	4,977,008
2025-10-01	32.220	32.570	32.080	32.240	31.835	5,240,856
2025-09-30	32.840	33.120	32.390	32.510	32.102	6,291,976
2025-09-29	32.810	32.820	32.450	32.530	32.121	4,862,644
2025-09-26	32.280	32.570	32.180	32.490	32.082	4,814,199
2025-09-25	33.000	33.040	32.140	32.320	31.914	6,756,071
2025-09-24	33.330	33.380	32.780	33.180	32.763	6,034,836
2025-09-23	33.570	33.730	33.220	33.530	33.109	5,106,319
2025-09-22	33.500	33.770	33.220	33.420	33.000	3,881,000
2025-09-19	33.100	33.720	32.780	33.530	33.109	21,907,301
2025-09-18	32.660	33.000	32.570	32.830	32.418	3,566,257
2025-09-17	32.460	32.800	32.410	32.660	32.250	4,632,277
2025-09-16	33.150	33.150	32.440	32.470	32.062	5,331,888
2025-09-15	32.730	33.170	32.530	33.120	32.704	8,760,819
2025-09-12	32.650	32.670	32.220	32.360	31.954	3,632,386
2025-09-11	32.160	32.380	32.000	32.330	31.924	4,084,428
2025-09-10	32.000	32.110	31.730	31.930	31.529	2,847,015
2025-09-09	32.200	32.200	31.560	31.950	31.549	5,328,184
2025-09-08	32.420	32.440	32.130	32.260	31.855	2,972,782
2025-09-05	32.580	32.780	31.970	32.100	31.697	6,371,923
2025-09-04	31.890	32.450	31.740	32.440	32.033	3,974,557
2025-09-03	31.750	31.990	31.600	31.820	31.420	3,743,383
2025-09-02	32.340	32.420	31.520	31.640	31.243	6,580,636
2025-09-01	32.310	32.520	32.170	32.330	31.924	3,732,484
2025-08-29	32.490	32.500	32.190	32.380	31.973	5,317,079
2025-08-28	32.400	32.580	32.320	32.580	32.171	5,179,366
2025-08-27	32.500	32.700	32.240	32.340	31.934	4,736,663
2025-08-26	32.150	32.300	31.940	32.280	31.875	10,029,320
2025-08-25	32.320	32.450	32.110	32.380	31.973	3,284,305
2025-08-22	31.780	32.420	31.730	32.320	31.914	5,064,311
2025-08-21	32.000	32.070	31.580	31.880	31.480	4,914,760
2025-08-20	31.960	32.030	31.570	31.910	31.509	5,561,036
2025-08-19	32.160	32.290	32.010	32.130	31.727	2,720,604
2025-08-18	32.190	32.210	31.850	32.100	31.697	4,902,025
2025-08-15	32.300	32.650	32.110	32.240	31.835	6,353,392
2025-08-14	31.800	32.080	31.700	32.080	31.677	5,391,164
2025-08-13	31.810	31.910	31.670	31.860	31.460	4,744,117
2025-08-12	31.460	32.020	31.460	31.860	31.460	5,195,119
2025-08-11	32.000	32.100	31.760	31.910	31.509	7,268,431
2025-08-08	31.520	31.960	31.430	31.940	31.539	8,628,776

← NewerPage 5 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.