UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	24.650	25.140	24.480	24.948	24.938	590,520
2024-02-23	24.725	24.780	24.540	24.725	24.715	1,986,142
2024-02-22	24.620	24.910	24.350	24.668	24.658	847,641
2024-02-21	24.450	24.580	24.250	24.512	24.502	501,174
2024-02-20	24.515	24.650	24.270	24.403	24.393	1,931,879
2024-02-19	24.375	24.630	24.250	24.503	24.492	735,528
2024-02-16	24.460	24.710	24.270	24.540	24.530	6,334,149
2024-02-15	24.325	24.540	24.250	24.402	24.392	533,317
2024-02-14	23.965	24.420	23.800	24.232	24.222	3,782,900
2024-02-13	24.480	24.670	23.950	24.072	24.062	1,834,314
2024-02-12	24.335	24.620	24.140	24.500	24.490	1,448,755
2024-02-09	24.290	24.420	24.070	24.241	24.231	2,650,782
2024-02-08	24.260	24.560	23.750	24.325	24.315	1,409,474
2024-02-07	24.565	24.810	23.850	24.652	24.642	5,608,469
2024-02-06	25.565	25.860	24.470	24.649	24.638	11,389,270
2024-02-05	25.820	25.930	25.410	25.700	25.689	807,830
2024-02-02	25.400	25.866	24.960	25.780	25.769	1,764,180
2024-02-01	25.735	26.090	24.980	25.400	25.390	2,297,977
2024-01-31	26.115	26.290	25.850	26.084	26.073	1,683,440
2024-01-30	25.890	26.080	25.510	25.989	25.979	727,700
2024-01-29	25.765	25.950	25.600	25.670	25.660	460,521
2024-01-26	25.440	26.010	25.340	25.822	25.812	1,841,627
2024-01-25	25.480	25.850	25.350	25.680	25.670	957,707
2024-01-24	25.385	25.570	24.960	25.570	25.560	1,626,763
2024-01-23	25.385	25.520	25.060	25.128	25.117	735,896
2024-01-22	25.385	25.530	24.840	25.293	25.282	437,894
2024-01-19	25.230	25.640	24.810	25.009	24.999	617,802
2024-01-18	25.325	25.560	25.100	25.485	25.474	1,318,659
2024-01-17	25.050	25.510	24.910	25.268	25.257	1,903,738
2024-01-16	25.060	25.450	24.920	25.258	25.248	1,765,495
2024-01-15	25.325	25.490	25.130	25.300	25.290	741,276
2024-01-12	25.210	25.410	24.870	25.210	25.200	510,207
2024-01-11	25.575	25.760	24.980	25.533	25.523	2,213,824
2024-01-10	25.525	25.800	25.230	25.568	25.558	1,046,859
2024-01-09	25.610	25.790	25.390	25.596	25.586	2,672,571
2024-01-08	25.365	25.690	25.270	25.637	25.626	511,075
2024-01-05	25.105	25.550	25.060	25.515	25.505	1,429,835
2024-01-04	25.040	25.410	24.800	25.380	25.370	4,332,921
2024-01-03	25.945	26.003	24.790	25.205	25.195	2,020,993
2023-12-29	26.105	26.310	25.780	26.187	26.176	723,364
2023-12-28	26.240	26.370	25.940	26.223	26.212	1,057,803
2023-12-27	26.470	26.650	26.180	26.400	26.389	319,460
2023-12-22	26.355	26.490	26.160	26.340	26.329	968,840
2023-12-21	26.290	26.580	26.090	26.320	26.309	1,815,904
2023-12-20	26.315	26.550	26.040	26.420	26.409	3,892,074
2023-12-19	25.745	26.200	25.190	26.200	26.189	1,001,504
2023-12-18	25.535	25.810	25.310	25.409	25.398	3,726,572
2023-12-15	25.965	26.280	25.620	25.650	25.640	5,877,165
2023-12-14	25.260	26.080	24.850	25.950	25.939	2,998,945
2023-12-13	25.020	25.260	24.850	25.010	25.000	1,921,435
2023-12-12	25.105	25.230	24.860	24.975	24.965	2,387,023
2023-12-11	25.070	25.220	24.850	25.040	25.030	5,723,224
2023-12-08	24.630	25.068	24.430	25.010	25.000	3,172,554
2023-12-07	24.375	24.870	24.200	24.423	24.413	1,392,777
2023-12-06	24.450	24.950	24.190	24.708	24.698	1,699,077
2023-12-05	24.375	24.450	24.050	24.340	24.330	2,947,968
2023-12-04	24.915	24.970	24.540	24.624	24.614	4,378,513
2023-12-01	24.735	25.360	24.490	24.791	24.781	1,799,395
2023-11-30	24.000	24.760	23.760	24.760	24.750	2,294,964
2023-11-29	23.200	23.940	22.960	23.486	23.477	874,049

← NewerPage 12 of 21 · 1,249 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.