UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	28.365	28.550	28.130	28.230	28.222	144,093
2024-05-24	27.610	28.230	27.090	27.683	27.675	354,144
2024-05-23	27.630	28.050	27.420	27.792	27.784	4,168,450
2024-05-22	27.755	27.870	27.460	27.658	27.650	394,914
2024-05-21	27.305	27.730	27.110	27.393	27.385	6,058,670
2024-05-17	27.375	27.580	26.890	27.451	27.444	1,323,836
2024-05-16	27.705	27.880	27.330	27.513	27.505	524,176
2024-05-15	27.430	27.730	26.970	27.479	27.471	1,349,586
2024-05-14	27.000	27.330	26.810	27.177	27.169	308,638
2024-05-13	26.935	27.310	26.710	27.150	27.143	265,870
2024-05-10	26.200	26.910	26.110	26.407	26.399	382,873
2024-05-08	26.345	26.740	26.260	26.330	26.323	1,093,425
2024-05-07	26.305	27.410	25.400	26.790	26.782	1,409,486
2024-05-03	24.515	24.600	24.070	24.489	24.482	714,997
2024-05-02	24.230	24.440	24.090	24.280	24.273	2,502,003
2024-05-01	24.270	24.270	24.270	24.270	24.263	9,689
2024-04-30	24.515	25.200	24.270	24.377	24.370	433,018
2024-04-29	25.325	25.450	25.000	25.117	25.107	50,493
2024-04-26	25.335	25.460	24.800	25.020	25.009	614,619
2024-04-25	25.345	25.420	24.800	25.055	25.045	1,029,806
2024-04-24	25.690	25.870	24.990	25.356	25.345	1,443,191
2024-04-23	25.585	25.970	25.180	25.770	25.759	1,862,196
2024-04-22	25.250	25.720	25.080	25.308	25.298	16,190,540
2024-04-19	25.325	25.970	25.140	25.668	25.657	1,395,456
2024-04-18	25.880	26.110	25.390	25.815	25.805	1,591,563
2024-04-17	25.470	25.840	25.300	25.674	25.664	961,250
2024-04-16	25.335	26.250	22.750	25.604	25.594	3,218,831
2024-04-15	26.565	26.693	26.130	26.230	26.219	1,424,352
2024-04-12	26.725	26.890	26.120	26.772	26.761	2,045,753
2024-04-11	26.915	27.180	26.180	26.390	26.379	1,392,966
2024-04-10	28.010	28.170	26.800	27.070	27.059	14,430,280
2024-04-09	28.090	28.350	27.820	28.060	28.049	419,928
2024-04-08	28.145	28.340	27.970	28.190	28.178	1,563,227
2024-04-05	27.945	28.740	27.780	28.037	28.025	275,112
2024-04-04	28.240	28.560	27.860	28.418	28.407	611,307
2024-04-03	27.820	28.110	27.560	28.030	28.019	2,993,365
2024-04-02	28.020	28.170	27.520	28.030	28.019	343,395
2024-03-28	28.260	28.420	26.660	27.742	27.731	1,321,289
2024-03-27	28.115	28.420	27.930	28.080	28.069	1,396,830
2024-03-26	28.470	28.580	28.150	28.244	28.233	430,790
2024-03-25	27.880	28.350	27.730	28.224	28.212	811,934
2024-03-22	28.000	28.440	27.740	27.998	27.986	181,143
2024-03-21	27.660	28.080	27.260	27.981	27.969	1,251,229
2024-03-20	27.555	28.220	27.270	27.500	27.489	14,138,590
2024-03-19	27.965	28.230	27.670	27.682	27.671	611,020
2024-03-18	28.175	28.520	27.820	27.959	27.948	1,338,354
2024-03-15	27.905	28.230	27.640	28.084	28.073	2,430,764
2024-03-14	27.890	28.070	27.630	27.861	27.850	672,512
2024-03-13	27.860	28.030	27.530	27.824	27.813	5,906,896
2024-03-12	27.155	27.800	26.940	27.601	27.590	1,100,141
2024-03-11	26.810	27.410	26.630	27.135	27.124	18,396,990
2024-03-08	26.575	27.630	26.000	26.553	26.542	1,522,280
2024-03-07	25.670	26.230	25.500	26.183	26.172	2,718,917
2024-03-06	25.470	26.040	25.320	25.848	25.838	317,657
2024-03-05	25.420	25.660	25.180	25.620	25.610	809,163
2024-03-04	25.375	25.570	25.300	25.413	25.402	1,294,822
2024-03-01	25.185	25.680	25.050	25.457	25.447	2,733,512
2024-02-29	25.040	25.430	24.850	25.210	25.200	956,938
2024-02-28	25.030	25.230	24.860	25.170	25.160	574,016
2024-02-27	24.985	25.210	24.830	25.143	25.132	972,609

← NewerPage 11 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.