UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	30.330	30.460	29.890	30.020	29.178	4,991,500
2025-02-11	30.470	30.500	30.130	30.300	29.450	5,046,927
2025-02-10	30.390	30.600	30.220	30.310	29.460	4,281,948
2025-02-07	30.460	30.610	30.080	30.420	29.567	6,511,094
2025-02-06	29.300	30.250	29.300	30.160	29.314	7,380,423
2025-02-05	29.500	29.520	29.030	29.100	28.284	10,741,760
2025-02-04	32.650	32.880	29.520	29.550	28.721	19,067,971
2025-02-03	31.360	31.800	30.900	31.790	30.899	8,392,751
2025-01-31	32.460	32.540	32.240	32.340	31.433	6,760,439
2025-01-30	32.500	32.500	32.170	32.390	31.482	5,240,876
2025-01-29	32.230	32.490	32.040	32.400	31.492	4,896,635
2025-01-28	32.110	32.230	31.840	32.090	31.190	6,099,080
2025-01-27	31.840	31.940	31.570	31.850	30.957	5,059,800
2025-01-24	31.860	32.030	31.650	31.840	30.947	5,590,761
2025-01-23	31.510	31.750	31.370	31.700	30.811	3,958,779
2025-01-22	31.720	31.840	31.430	31.580	30.695	4,302,155
2025-01-21	31.680	31.750	31.430	31.540	30.656	4,608,315
2025-01-20	31.200	31.750	31.200	31.750	30.860	5,113,366
2025-01-17	30.500	31.130	30.420	31.130	30.257	8,456,220
2025-01-16	30.250	30.380	30.040	30.250	29.402	4,792,157
2025-01-15	29.420	30.040	29.350	29.960	29.120	6,010,301
2025-01-14	29.360	29.440	29.150	29.380	28.556	3,720,622
2025-01-13	29.480	29.600	29.180	29.300	28.478	5,805,314
2025-01-10	30.100	30.370	29.670	29.780	28.945	6,106,295
2025-01-09	29.750	30.580	29.700	30.370	29.518	9,545,269
2025-01-08	29.550	29.840	29.320	29.520	28.692	5,517,502
2025-01-07	29.200	29.610	29.130	29.440	28.615	7,406,728
2025-01-06	28.590	29.280	28.590	29.210	28.391	8,271,414
2025-01-03	27.830	28.880	27.780	28.460	27.662	7,843,941
2024-12-30	27.630	27.820	27.520	27.730	26.952	3,636,053
2024-12-27	27.290	27.740	27.290	27.650	26.875	3,595,670
2024-12-23	26.800	27.090	26.770	27.070	26.311	3,373,259
2024-12-20	26.430	26.870	26.250	26.710	25.961	25,831,660
2024-12-19	27.150	27.200	26.660	26.890	26.136	10,039,000
2024-12-18	28.000	28.130	27.800	27.820	27.040	6,572,646
2024-12-17	28.500	28.550	28.060	28.170	27.380	4,764,505
2024-12-16	28.400	28.690	28.330	28.360	27.565	6,240,048
2024-12-13	28.630	28.730	28.390	28.480	27.681	2,687,428
2024-12-12	28.410	28.690	28.370	28.620	27.818	4,687,138
2024-12-11	28.060	28.490	28.030	28.300	27.506	5,894,794
2024-12-10	28.660	28.700	28.120	28.120	27.332	6,820,263
2024-12-09	29.000	29.120	28.660	28.750	27.944	3,965,997
2024-12-06	28.830	29.170	28.740	28.840	28.031	3,800,434
2024-12-05	28.770	29.020	28.770	28.960	28.148	4,811,374
2024-12-04	28.910	28.970	28.710	28.820	28.012	3,481,980
2024-12-03	28.650	28.970	28.650	28.810	28.002	4,667,404
2024-12-02	28.290	28.900	28.270	28.560	27.759	4,469,536
2024-11-29	28.140	28.540	28.100	28.480	27.681	5,382,767
2024-11-28	27.900	28.130	27.760	28.080	27.293	2,622,625
2024-11-27	27.500	27.670	27.440	27.670	26.894	4,741,321
2024-11-26	28.120	28.180	27.590	27.760	26.982	6,899,318
2024-11-25	28.520	28.750	28.310	28.350	27.555	8,380,255
2024-11-22	28.170	28.450	27.990	28.300	27.506	4,250,271
2024-11-21	28.000	28.240	27.860	28.140	27.351	3,727,845
2024-11-20	28.310	28.550	27.940	28.150	27.361	4,964,258
2024-11-19	28.210	28.340	27.590	28.130	27.341	5,730,224
2024-11-18	27.990	28.260	27.950	28.260	27.468	3,983,667
2024-11-15	28.010	28.210	27.830	28.070	27.283	5,254,235
2024-11-14	28.080	28.310	27.950	28.280	27.487	4,390,782
2024-11-13	27.960	28.130	27.720	28.070	27.283	5,037,479

← NewerPage 8 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.