UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	22.905	23.205	22.770	23.205	23.195	895,875
2023-11-27	23.210	23.480	22.980	23.042	23.033	341,888
2023-11-24	23.080	23.500	22.970	23.364	23.355	358,375
2023-11-23	23.050	23.260	22.980	23.220	23.211	4,208,158
2023-11-22	23.010	23.160	22.830	23.030	23.021	521,650
2023-11-21	23.090	23.410	22.960	23.005	22.996	167,929
2023-11-20	23.115	23.330	22.910	23.160	23.150	404,115
2023-11-17	22.670	23.170	22.390	23.090	23.081	5,270,714
2023-11-16	22.725	22.780	22.440	22.510	22.501	970,157
2023-11-15	22.115	22.800	21.930	22.642	22.633	1,126,720
2023-11-14	21.620	22.090	21.390	21.472	21.463	2,418,252
2023-11-13	22.040	22.110	21.740	21.866	21.857	586,843
2023-11-10	22.210	22.420	21.900	22.007	21.998	614,349
2023-11-09	22.430	22.430	22.050	22.160	22.151	2,557,029
2023-11-08	22.155	22.490	21.920	22.082	22.073	689,099
2023-11-07	21.905	22.960	21.720	22.430	22.421	2,177,537
2023-11-06	22.090	22.190	21.830	21.910	21.901	2,549,007
2023-11-03	22.030	22.140	21.550	22.000	21.991	423,923
2023-11-02	21.925	22.010	21.600	21.782	21.773	5,247,834
2023-11-01	21.365	21.900	21.170	21.804	21.795	2,023,119
2023-10-31	21.280	21.440	21.120	21.208	21.199	816,488
2023-10-30	21.155	21.360	21.020	21.335	21.326	314,258
2023-10-27	21.420	21.510	21.120	21.210	21.201	259,396
2023-10-26	21.145	21.430	20.900	20.937	20.928	828,704
2023-10-25	21.290	21.460	21.130	21.342	21.333	578,356
2023-10-24	21.270	21.520	21.040	21.196	21.187	4,395,029
2023-10-23	21.200	21.270	20.890	21.132	21.123	481,051
2023-10-20	21.200	21.840	21.080	21.106	21.097	1,577,561
2023-10-19	21.725	22.160	21.590	21.714	21.705	446,125
2023-10-18	22.620	22.790	21.980	22.520	22.511	3,482,229
2023-10-17	22.335	22.610	22.190	22.464	22.455	2,275,331
2023-10-16	22.240	22.530	21.870	22.212	22.203	734,893
2023-10-13	22.420	22.500	21.960	22.026	22.017	1,687,688
2023-10-12	22.820	22.850	22.460	22.616	22.606	2,491,376
2023-10-11	22.385	22.790	22.370	22.629	22.620	1,658,513
2023-10-10	22.450	22.530	22.310	22.490	22.481	933,380
2023-10-09	22.155	22.380	21.910	22.079	22.070	1,881,718
2023-10-06	22.135	22.392	21.740	22.300	22.291	2,710,052
2023-10-05	21.965	22.000	21.610	21.835	21.826	2,944,398
2023-10-04	21.705	22.060	21.620	21.930	21.921	938,127
2023-10-03	22.315	22.520	21.880	22.137	22.128	718,441
2023-10-02	22.810	22.960	22.330	22.425	22.415	827,347
2023-09-29	22.575	22.920	22.550	22.729	22.720	961,227
2023-09-28	22.210	22.670	22.170	22.499	22.490	2,912,405
2023-09-27	22.945	23.220	21.360	22.051	22.042	2,912,262
2023-09-26	23.080	23.172	22.800	23.010	23.001	3,152,732
2023-09-25	23.020	23.170	22.930	23.090	23.081	3,673,560
2023-09-22	23.210	23.320	23.030	23.127	23.118	1,691,648
2023-09-21	23.555	23.640	23.210	23.303	23.294	1,844,115
2023-09-20	23.430	23.760	23.270	23.740	23.730	2,188,322
2023-09-19	23.355	23.580	23.270	23.400	23.390	1,617,623
2023-09-18	23.515	23.754	23.160	23.465	23.456	3,104,441
2023-09-15	23.660	23.800	23.243	23.400	23.390	13,522,120
2023-09-14	23.230	23.540	22.744	23.465	23.455	2,388,230
2023-09-13	23.000	23.380	22.970	23.226	23.216	3,797,498
2023-09-12	22.850	22.950	22.710	22.750	22.741	12,729,710
2023-09-11	22.810	23.024	22.640	22.787	22.777	13,241,460
2023-09-08	22.850	22.960	22.510	22.732	22.723	3,859,782
2023-09-07	22.965	23.130	22.810	22.892	22.883	4,668,539
2023-09-06	23.260	23.410	22.970	23.011	23.002	2,669,783

← NewerPage 13 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.