UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	26.270	26.430	23.430	26.280	26.273	542,171
2024-08-19	26.175	26.260	26.070	26.157	26.149	68,993
2024-08-16	26.420	26.620	26.170	26.350	26.343	578,049
2024-08-15	26.705	26.740	25.960	26.235	26.228	672,003
2024-08-14	25.820	26.770	19.090	19.090	19.085	485,070
2024-08-13	25.050	26.029	24.800	24.940	24.933	1,379,793
2024-08-12	24.945	25.100	24.297	24.937	24.930	194,864
2024-08-09	24.850	25.010	24.640	24.793	24.785	466,416
2024-08-08	24.420	26.798	24.130	24.413	24.406	146,389
2024-08-07	24.155	24.840	24.120	24.550	24.543	478,291
2024-08-06	24.105	24.531	23.430	23.813	23.806	5,306,436
2024-08-05	23.100	31.228	23.100	23.254	23.248	1,728,571
2024-08-02	25.250	25.680	24.130	24.130	24.123	621,691
2024-07-31	26.600	27.460	26.010	26.660	26.652	52,460
2024-07-30	26.515	26.760	26.029	26.029	26.021	218,500
2024-07-29	27.125	27.290	26.660	26.912	26.905	509,235
2024-07-26	26.575	26.990	24.893	24.893	24.886	13,573,550
2024-07-25	26.270	28.842	26.000	28.842	28.834	393,361
2024-07-24	27.070	29.516	24.531	27.000	26.992	1,280,753
2024-07-23	27.375	27.430	27.037	27.346	27.338	262,207
2024-07-22	27.125	27.450	27.100	27.320	27.312	346,278
2024-07-19	27.280	27.730	26.810	27.065	27.057	1,385,115
2024-07-18	27.650	27.790	27.240	27.459	27.451	631,464
2024-07-17	27.870	28.110	27.470	27.755	27.747	236,918
2024-07-16	27.775	28.110	27.580	27.742	27.734	432,277
2024-07-15	27.905	28.180	27.740	27.894	27.886	75,267
2024-07-12	27.880	28.080	27.620	28.000	27.992	74,816
2024-07-11	27.660	27.850	27.360	27.796	27.788	67,673
2024-07-10	27.240	27.550	26.950	27.250	27.242	76,190
2024-07-09	27.105	27.440	26.840	27.148	27.140	2,176,372
2024-07-08	26.965	27.600	26.800	27.310	27.302	745,019
2024-07-05	27.450	27.620	27.080	27.220	27.212	427,511
2024-07-04	27.355	27.560	27.180	27.400	27.392	87,335
2024-07-03	27.175	27.380	26.730	27.141	27.134	227,114
2024-07-02	26.905	27.110	26.560	26.980	26.972	55,253
2024-07-01	27.050	27.250	26.340	26.980	26.972	64,327
2024-06-28	26.620	26.770	26.260	26.450	26.443	810,198
2024-06-27	26.250	26.480	26.050	26.265	26.258	860,869
2024-06-26	26.800	26.840	26.130	26.405	26.397	324,798
2024-06-25	27.365	27.570	26.390	26.510	26.503	6,743,807
2024-06-24	27.210	27.980	26.930	27.120	27.112	1,940,629
2024-06-21	27.850	28.030	27.030	27.700	27.692	1,679,706
2024-06-20	27.355	27.920	27.160	27.840	27.832	1,020,726
2024-06-19	27.600	27.700	27.490	27.610	27.602	79,755
2024-06-18	27.765	27.900	27.430	27.580	27.572	2,849,298
2024-06-17	27.135	27.750	27.090	27.295	27.287	130,143
2024-06-14	27.210	27.340	26.570	26.890	26.882	223,839
2024-06-13	27.840	27.870	27.190	27.817	27.809	2,416,226
2024-06-12	27.840	28.060	27.420	27.933	27.925	137,539
2024-06-11	28.090	28.270	27.570	27.770	27.762	248,618
2024-06-10	28.175	28.600	27.840	27.959	27.951	93,420
2024-06-07	28.325	28.620	28.130	28.380	28.372	478,066
2024-06-06	28.250	28.460	27.820	28.400	28.392	2,599,057
2024-06-05	27.890	28.060	27.670	27.894	27.886	79,123
2024-06-04	28.315	28.800	27.710	27.800	27.792	238,719
2024-06-03	28.610	28.820	28.040	28.460	28.452	271,780
2024-05-31	28.200	28.510	27.990	28.380	28.372	432,202
2024-05-30	27.840	28.160	27.610	27.880	27.872	1,366,338
2024-05-29	28.165	28.430	27.800	27.950	27.942	742,402
2024-05-28	28.365	28.550	28.130	28.230	28.222	144,093

← NewerPage 10 of 21 · 1,244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-21	0.0043 GBX
2025-04-15	0.0037 GBX
2024-04-30	0.0032 GBX
2023-04-12	0.0025 GBX
2022-04-12	0.0023 GBX
2021-04-13	0.0017 GBX
2020-11-24	0.0017 GBX
2020-05-05	0.0018 GBX
2019-05-06	0.0070 GBX

Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.