UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	30.900	31.710	30.830	31.480	31.085	12,300,870
2025-08-06	30.520	30.730	30.320	30.690	30.305	6,012,341
2025-08-05	30.450	30.530	30.100	30.170	29.791	4,784,813
2025-08-04	29.530	30.460	29.410	30.220	29.840	10,798,270
2025-07-31	30.810	30.990	30.270	30.440	30.058	9,309,176
2025-07-30	30.760	31.750	30.030	30.960	30.571	13,093,080
2025-07-29	30.390	30.710	30.360	30.620	30.235	9,005,875
2025-07-28	30.150	30.720	30.110	30.360	29.979	8,723,125
2025-07-25	30.340	30.640	30.310	30.390	30.008	7,014,609
2025-07-24	30.000	30.580	29.990	30.530	30.147	9,853,665
2025-07-23	29.500	29.970	29.490	29.920	29.544	8,923,880
2025-07-22	29.400	29.460	29.080	29.340	28.972	7,603,770
2025-07-21	28.890	29.160	28.820	29.160	28.794	5,605,592
2025-07-18	28.990	29.100	28.770	28.930	28.567	6,640,019
2025-07-17	28.890	28.980	28.660	28.850	28.488	6,087,701
2025-07-16	28.340	28.810	28.280	28.410	28.053	4,767,723
2025-07-15	28.560	28.760	28.420	28.470	28.112	4,717,599
2025-07-14	28.120	28.430	28.030	28.430	28.073	4,171,944
2025-07-11	28.750	28.820	28.350	28.460	28.103	4,276,417
2025-07-10	28.470	28.890	28.460	28.850	28.488	6,238,526
2025-07-09	28.000	28.650	27.990	28.390	28.033	8,131,973
2025-07-08	27.430	27.960	27.370	27.960	27.609	8,036,376
2025-07-07	27.400	27.600	27.250	27.530	27.184	3,588,135
2025-07-04	27.550	27.740	27.220	27.370	27.026	4,261,835
2025-07-03	27.660	28.100	27.530	27.760	27.411	7,820,789
2025-07-02	27.000	27.610	26.960	27.560	27.214	9,835,990
2025-07-01	26.850	26.900	26.410	26.640	26.305	4,899,678
2025-06-30	26.770	27.170	26.750	26.850	26.513	5,568,112
2025-06-27	26.610	26.890	26.600	26.780	26.444	4,609,258
2025-06-26	26.070	26.570	26.040	26.420	26.088	5,768,144
2025-06-25	25.850	26.020	25.790	25.850	25.525	5,181,922
2025-06-24	25.600	25.840	25.380	25.770	25.446	6,511,660
2025-06-23	24.760	25.180	24.710	25.000	24.686	6,132,866
2025-06-20	24.840	25.270	24.840	24.920	24.607	28,557,660
2025-06-19	25.100	25.170	24.640	24.760	24.449	6,914,563
2025-06-18	25.400	25.560	25.070	25.210	24.893	7,599,516
2025-06-17	26.010	26.090	25.790	25.840	25.516	4,037,633
2025-06-16	26.070	26.370	25.910	26.120	25.792	4,056,878
2025-06-13	25.900	26.270	25.840	26.100	25.772	5,360,289
2025-06-12	26.500	26.710	26.300	26.530	26.197	5,381,761
2025-06-11	26.540	27.030	26.540	26.820	26.483	4,636,762
2025-06-10	27.200	27.260	25.830	26.530	26.197	15,769,910
2025-06-06	27.010	28.780	26.800	27.880	27.530	12,705,020
2025-06-05	27.090	27.230	26.630	26.860	26.523	5,874,578
2025-06-04	27.400	27.460	26.960	26.960	26.621	5,488,248
2025-06-03	26.930	27.520	26.650	27.520	27.174	8,246,429
2025-06-02	26.060	26.260	25.870	26.130	25.802	4,331,588
2025-05-30	26.170	26.310	25.940	26.190	25.861	13,255,350
2025-05-28	26.490	26.610	26.180	26.270	25.940	3,632,958
2025-05-27	26.010	26.570	25.970	26.520	26.187	3,839,600
2025-05-26	26.400	26.540	26.200	26.210	25.881	2,830,951
2025-05-23	26.730	26.840	25.490	26.090	25.762	7,829,646
2025-05-22	26.510	26.720	26.390	26.580	26.246	4,373,094
2025-05-21	26.620	26.950	26.260	26.730	26.394	8,053,413
2025-05-20	27.840	27.870	26.930	27.090	26.750	10,965,070
2025-05-19	27.450	28.100	27.440	28.010	27.658	7,189,927
2025-05-16	27.770	27.850	27.590	27.750	27.402	8,215,805
2025-05-15	27.360	27.740	27.360	27.700	27.352	6,206,333
2025-05-14	27.480	27.560	27.130	27.520	27.174	4,674,701
2025-05-13	26.960	27.500	26.920	27.420	27.076	7,920,045

← NewerPage 6 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.