UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	23.610	23.790	23.410	23.665	23.656	3,150,155
2023-09-04	23.680	23.740	23.260	23.692	23.683	2,180,275
2023-09-01	23.545	23.600	22.660	23.156	23.146	3,510,624
2023-08-31	23.200	23.750	22.160	23.500	23.490	6,734,958
2023-08-30	22.090	22.310	21.855	22.158	22.149	4,112,302
2023-08-29	21.935	22.070	21.700	22.010	22.001	2,613,960
2023-08-25	21.860	21.900	21.460	21.640	21.631	2,651,257
2023-08-24	21.515	22.050	21.490	21.890	21.881	1,275,420
2023-08-23	21.000	21.320	21.000	21.207	21.198	2,652,596
2023-08-22	20.668	21.130	20.650	20.973	20.964	5,205,462
2023-08-21	20.585	20.820	20.510	20.641	20.632	2,706,736
2023-08-18	20.690	20.700	20.350	20.446	20.437	2,985,813
2023-08-17	20.650	21.060	20.600	20.786	20.777	2,275,222
2023-08-16	20.458	20.800	20.330	20.641	20.632	2,337,304
2023-08-15	20.690	20.890	20.360	20.614	20.605	2,401,244
2023-08-14	20.308	20.700	20.250	20.524	20.516	2,393,787
2023-08-11	19.965	20.550	19.950	20.280	20.272	2,763,115
2023-08-10	19.338	19.570	19.335	19.405	19.397	1,387,407
2023-08-09	19.325	19.480	19.250	19.387	19.379	4,040,179
2023-08-08	19.203	19.440	19.010	19.087	19.079	979,598
2023-08-07	19.210	19.370	19.090	19.246	19.238	1,047,890
2023-08-04	18.988	19.250	18.980	19.191	19.183	999,754
2023-08-03	18.715	18.940	18.710	18.787	18.779	1,390,396
2023-08-02	18.900	19.020	18.720	18.962	18.954	1,372,892
2023-07-31	19.350	19.350	19.125	19.220	19.212	718,646
2023-07-28	19.080	19.350	19.025	19.250	19.242	4,548,184
2023-07-27	18.935	19.220	18.885	19.070	19.062	661,230
2023-07-26	18.658	18.870	18.620	18.829	18.821	2,331,664
2023-07-25	18.683	18.976	18.665	18.910	18.902	1,162,848
2023-07-24	18.400	18.678	18.390	18.621	18.613	1,416,331
2023-07-21	18.553	18.620	18.380	18.486	18.478	1,704,188
2023-07-20	18.480	18.480	18.275	18.380	18.373	1,115,142
2023-07-19	18.310	18.580	18.310	18.330	18.323	1,228,968
2023-07-18	18.078	18.315	18.035	18.315	18.308	7,988,098
2023-07-17	18.075	18.300	18.075	18.181	18.173	1,594,119
2023-07-14	17.950	18.290	17.950	18.025	18.018	2,083,040
2023-07-13	17.955	18.145	17.955	18.123	18.116	233,085
2023-07-12	17.855	18.110	17.855	18.057	18.049	612,040
2023-07-11	17.825	17.880	17.545	17.803	17.796	885,186
2023-07-10	17.668	17.825	17.565	17.731	17.724	980,360
2023-07-07	17.500	17.695	17.340	17.635	17.627	485,754
2023-07-06	17.653	17.750	17.285	17.400	17.393	5,121,044
2023-07-05	18.100	18.185	17.885	17.913	17.906	268,276
2023-07-04	18.440	18.445	18.200	18.222	18.214	307,607
2023-07-03	18.190	18.435	18.190	18.300	18.293	495,658
2023-06-30	17.860	18.170	17.860	18.111	18.104	1,415,273
2023-06-29	17.680	17.990	17.680	17.809	17.801	899,592
2023-06-28	17.835	17.835	17.550	17.738	17.731	726,202
2023-06-27	17.430	17.820	17.430	17.551	17.544	1,083,193
2023-06-26	17.700	17.700	17.275	17.562	17.555	1,386,688
2023-06-23	17.653	17.815	17.575	17.730	17.723	1,014,428
2023-06-22	17.930	17.930	17.615	17.670	17.663	4,560,226
2023-06-21	18.000	18.225	17.975	18.029	18.021	1,440,115
2023-06-20	18.300	18.395	18.061	18.369	18.362	933,764
2023-06-19	18.250	18.590	18.250	18.537	18.530	1,408,293
2023-06-16	18.080	18.380	18.080	18.261	18.254	3,829,833
2023-06-15	18.500	18.580	18.130	18.288	18.281	880,313
2023-06-14	18.553	18.620	18.350	18.485	18.477	5,868,465
2023-06-13	18.378	18.530	18.350	18.350	18.343	1,892,056
2023-06-12	18.288	18.460	18.225	18.365	18.358	1,141,791

← NewerPage 14 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.