UBS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 28.470 | 28.620 | 28.170 | 28.250 | 27.458 | 5,034,364 |
| 2024-11-11 | 28.480 | 28.850 | 28.420 | 28.680 | 27.876 | 4,097,760 |
| 2024-11-08 | 28.820 | 28.850 | 28.020 | 28.210 | 27.419 | 6,062,099 |
| 2024-11-07 | 28.930 | 29.100 | 28.680 | 28.820 | 28.012 | 6,698,034 |
| 2024-11-06 | 28.100 | 28.820 | 28.100 | 28.820 | 28.012 | 13,255,590 |
| 2024-11-05 | 26.900 | 27.440 | 26.840 | 27.390 | 26.622 | 3,944,428 |
| 2024-11-04 | 27.080 | 27.150 | 26.820 | 26.890 | 26.136 | 3,454,693 |
| 2024-11-01 | 26.730 | 27.210 | 26.580 | 27.100 | 26.340 | 5,356,052 |
| 2024-10-31 | 26.990 | 27.140 | 26.450 | 26.540 | 25.796 | 9,445,684 |
| 2024-10-30 | 28.880 | 29.570 | 27.180 | 27.180 | 26.418 | 13,681,570 |
| 2024-10-29 | 28.350 | 28.620 | 28.330 | 28.470 | 27.672 | 6,965,482 |
| 2024-10-28 | 27.920 | 28.070 | 27.690 | 28.060 | 27.273 | 4,064,685 |
| 2024-10-25 | 28.030 | 28.130 | 27.870 | 27.870 | 27.089 | 3,030,748 |
| 2024-10-24 | 27.790 | 28.040 | 27.770 | 27.970 | 27.186 | 3,843,143 |
| 2024-10-23 | 28.010 | 28.080 | 27.770 | 27.780 | 27.001 | 2,854,509 |
| 2024-10-22 | 27.950 | 28.110 | 27.770 | 28.040 | 27.254 | 2,645,288 |
| 2024-10-21 | 28.250 | 28.390 | 28.020 | 28.020 | 27.234 | 3,622,992 |
| 2024-10-18 | 28.270 | 28.460 | 28.120 | 28.460 | 27.662 | 7,614,719 |
| 2024-10-17 | 28.040 | 28.420 | 27.950 | 28.170 | 27.380 | 6,171,152 |
| 2024-10-16 | 27.600 | 28.040 | 27.470 | 27.980 | 27.195 | 5,641,488 |
| 2024-10-15 | 27.750 | 27.960 | 27.300 | 27.690 | 26.914 | 5,837,720 |
| 2024-10-14 | 27.420 | 27.890 | 27.420 | 27.820 | 27.040 | 5,318,478 |
| 2024-10-11 | 27.040 | 27.360 | 27.000 | 27.260 | 26.496 | 3,970,758 |
| 2024-10-10 | 27.080 | 27.280 | 26.950 | 27.020 | 26.262 | 3,636,515 |
| 2024-10-09 | 26.640 | 27.070 | 26.480 | 27.070 | 26.311 | 3,108,965 |
| 2024-10-08 | 26.570 | 26.780 | 26.180 | 26.690 | 25.942 | 5,499,221 |
| 2024-10-07 | 26.560 | 26.940 | 26.530 | 26.940 | 26.185 | 5,603,103 |
| 2024-10-04 | 26.080 | 26.570 | 26.080 | 26.410 | 25.669 | 4,049,923 |
| 2024-10-03 | 26.340 | 26.410 | 25.960 | 26.190 | 25.456 | 2,960,423 |
| 2024-10-02 | 26.140 | 26.600 | 26.040 | 26.310 | 25.572 | 8,058,231 |
| 2024-10-01 | 26.100 | 26.480 | 25.510 | 25.950 | 25.222 | 5,645,443 |
| 2024-09-30 | 26.040 | 26.190 | 25.900 | 26.060 | 25.329 | 5,118,384 |
| 2024-09-27 | 26.220 | 26.380 | 26.090 | 26.250 | 25.514 | 4,194,629 |
| 2024-09-26 | 25.880 | 26.390 | 25.660 | 26.200 | 25.465 | 6,744,698 |
| 2024-09-25 | 25.720 | 25.910 | 25.550 | 25.600 | 24.882 | 3,664,856 |
| 2024-09-24 | 26.000 | 26.540 | 25.620 | 25.830 | 25.106 | 7,772,970 |
| 2024-09-23 | 25.500 | 25.760 | 25.250 | 25.590 | 24.872 | 4,365,989 |
| 2024-09-20 | 25.460 | 25.770 | 25.240 | 25.460 | 24.746 | 15,986,880 |
| 2024-09-19 | 25.510 | 25.780 | 25.410 | 25.650 | 24.931 | 5,021,260 |
| 2024-09-18 | 25.280 | 25.310 | 25.120 | 25.280 | 24.571 | 3,542,986 |
| 2024-09-17 | 25.220 | 25.560 | 25.190 | 25.340 | 24.629 | 3,900,217 |
| 2024-09-16 | 24.980 | 25.180 | 24.930 | 25.070 | 24.367 | 3,003,680 |
| 2024-09-13 | 24.680 | 25.170 | 24.680 | 25.060 | 24.357 | 4,261,914 |
| 2024-09-12 | 24.770 | 25.090 | 24.470 | 24.680 | 23.988 | 5,038,934 |
| 2024-09-11 | 24.310 | 24.600 | 24.110 | 24.340 | 23.658 | 5,312,694 |
| 2024-09-10 | 24.430 | 24.760 | 24.070 | 24.190 | 23.512 | 3,970,185 |
| 2024-09-09 | 24.210 | 24.650 | 24.210 | 24.530 | 23.842 | 5,319,415 |
| 2024-09-06 | 24.740 | 24.880 | 24.240 | 24.280 | 23.599 | 8,098,950 |
| 2024-09-05 | 24.880 | 25.230 | 24.770 | 24.860 | 24.163 | 3,817,615 |
| 2024-09-04 | 24.880 | 25.240 | 24.520 | 25.080 | 24.377 | 6,820,610 |
| 2024-09-03 | 25.780 | 26.010 | 25.250 | 25.520 | 24.804 | 6,558,741 |
| 2024-09-02 | 25.980 | 26.010 | 25.670 | 25.900 | 25.174 | 4,274,550 |
| 2024-08-30 | 26.080 | 26.250 | 25.930 | 25.970 | 25.242 | 5,703,082 |
| 2024-08-29 | 26.170 | 26.340 | 26.040 | 26.070 | 25.339 | 4,738,906 |
| 2024-08-28 | 26.540 | 26.540 | 26.200 | 26.250 | 25.514 | 2,916,198 |
| 2024-08-27 | 26.450 | 26.580 | 26.210 | 26.440 | 25.699 | 2,779,195 |
| 2024-08-26 | 26.270 | 26.500 | 26.260 | 26.400 | 25.660 | 2,463,104 |
| 2024-08-23 | 26.250 | 26.450 | 26.190 | 26.430 | 25.689 | 3,576,031 |
| 2024-08-22 | 26.080 | 26.320 | 26.000 | 26.190 | 25.456 | 2,510,784 |
| 2024-08-21 | 26.030 | 26.180 | 25.960 | 26.040 | 25.310 | 4,397,625 |
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.