UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	26.500	27.250	26.470	27.110	26.770	12,596,590
2025-05-09	25.890	26.060	25.820	25.960	25.634	6,316,398
2025-05-08	25.720	25.980	25.650	25.770	25.446	7,110,599
2025-05-07	25.470	25.620	25.330	25.430	25.111	5,181,717
2025-05-06	25.500	25.610	25.200	25.410	25.091	4,606,362
2025-05-05	25.190	25.550	25.080	25.450	25.130	4,220,629
2025-05-02	25.390	25.610	24.790	25.290	24.972	7,925,615
2025-04-30	24.810	25.590	24.470	24.890	24.577	10,554,600
2025-04-29	25.020	25.200	24.920	24.970	24.656	5,345,806
2025-04-28	24.790	25.090	24.740	24.970	24.656	4,544,310
2025-04-25	24.890	25.030	24.640	24.790	24.479	5,833,670
2025-04-24	24.190	24.560	23.960	24.470	24.163	4,335,010
2025-04-23	23.840	24.570	23.720	24.210	23.906	9,066,581
2025-04-22	22.870	23.200	22.550	23.190	22.899	6,767,540
2025-04-17	23.330	23.410	22.840	22.990	22.701	9,315,873
2025-04-16	22.820	22.960	22.510	22.960	22.672	6,488,368
2025-04-15	22.800	23.250	22.700	23.200	22.909	7,403,488
2025-04-14	23.500	23.710	23.200	23.460	22.802	7,923,338
2025-04-11	23.010	23.230	22.260	22.800	22.161	6,222,500
2025-04-10	25.620	25.630	22.890	22.900	22.258	12,517,790
2025-04-09	22.000	22.470	21.580	21.930	21.315	12,041,660
2025-04-08	23.500	23.740	22.560	23.050	22.404	14,401,560
2025-04-07	21.020	24.140	20.660	22.570	21.937	20,704,561
2025-04-04	23.930	24.060	22.490	23.260	22.608	19,402,320
2025-04-03	25.590	25.880	24.420	24.550	23.862	16,015,070
2025-04-02	26.900	26.960	26.350	26.780	26.029	6,552,337
2025-04-01	27.350	27.400	26.770	26.800	26.049	11,215,420
2025-03-31	27.500	27.570	26.550	26.870	26.117	10,937,790
2025-03-28	28.050	28.270	27.720	27.940	27.157	5,952,425
2025-03-27	28.350	28.600	27.880	28.320	27.526	9,854,010
2025-03-26	29.610	29.900	29.470	29.520	28.692	5,379,155
2025-03-25	29.100	29.750	29.050	29.590	28.760	6,578,718
2025-03-24	29.140	29.250	28.870	29.090	28.274	3,773,173
2025-03-21	28.830	29.070	28.530	28.800	27.992	21,109,750
2025-03-20	29.070	29.240	28.560	29.000	28.187	11,141,250
2025-03-19	29.300	29.470	28.600	29.060	28.245	8,229,821
2025-03-18	29.340	29.720	29.340	29.540	28.712	6,442,445
2025-03-17	28.670	29.430	28.500	29.290	28.469	6,767,614
2025-03-14	27.930	28.950	27.750	28.750	27.944	8,057,698
2025-03-13	27.950	28.260	27.780	28.060	27.273	5,893,868
2025-03-12	27.730	28.390	27.730	28.080	27.293	7,341,038
2025-03-11	28.300	28.360	27.500	27.660	26.884	9,344,717
2025-03-10	29.730	29.810	28.210	28.410	27.613	11,703,600
2025-03-07	29.000	29.890	29.000	29.470	28.644	10,887,620
2025-03-06	30.150	30.300	29.020	29.510	28.683	11,106,050
2025-03-05	30.170	30.290	29.650	29.870	29.032	10,705,830
2025-03-04	30.760	30.940	28.860	29.000	28.187	15,560,460
2025-03-03	30.610	31.430	30.420	31.250	30.374	8,026,345
2025-02-28	30.090	30.990	30.000	30.900	30.034	17,255,631
2025-02-27	30.540	30.620	29.790	30.090	29.246	8,427,352
2025-02-26	30.210	30.720	30.210	30.720	29.859	7,656,368
2025-02-25	29.970	30.330	29.660	30.070	29.227	8,888,873
2025-02-24	30.150	30.490	29.880	30.110	29.266	4,732,254
2025-02-21	30.340	30.400	30.090	30.320	29.470	6,530,938
2025-02-20	30.150	30.540	29.870	30.070	29.227	4,982,994
2025-02-19	30.930	31.220	30.330	30.500	29.645	4,622,789
2025-02-18	30.380	30.890	30.330	30.850	29.985	3,969,221
2025-02-17	30.410	30.860	30.400	30.430	29.577	3,713,782
2025-02-14	30.370	30.430	30.060	30.180	29.334	4,453,044
2025-02-13	30.140	30.440	30.020	30.300	29.450	4,404,697

← NewerPage 7 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.