UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	18.158	18.340	18.095	18.202	18.194	3,760,464
2023-06-08	18.190	18.545	18.190	18.251	18.244	776,636
2023-06-07	18.095	18.370	18.095	18.262	18.254	1,990,248
2023-06-06	18.040	18.305	18.040	18.206	18.199	959,534
2023-06-05	18.200	18.461	18.070	18.251	18.244	1,016,936
2023-06-02	17.800	18.120	17.730	17.959	17.951	2,680,740
2023-06-01	17.500	17.659	17.305	17.595	17.588	838,354
2023-05-31	17.353	17.610	17.165	17.237	17.230	12,148,400
2023-05-30	17.753	17.930	17.560	17.580	17.573	1,223,376
2023-05-26	17.920	17.960	17.325	17.541	17.534	4,231,200
2023-05-25	17.945	17.945	17.670	17.768	17.760	1,783,032
2023-05-24	17.730	17.950	17.730	17.893	17.886	2,515,610
2023-05-23	18.000	18.155	17.960	18.013	18.005	542,238
2023-05-22	17.945	18.090	17.945	18.067	18.060	368,502
2023-05-19	17.910	18.205	17.570	17.935	17.928	1,182,429
2023-05-17	17.353	17.365	17.060	17.090	17.083	968,686
2023-05-16	17.215	17.315	17.120	17.188	17.181	703,945
2023-05-15	17.280	17.280	17.105	17.237	17.230	3,081,935
2023-05-12	17.125	17.385	17.125	17.235	17.228	2,024,338
2023-05-11	17.400	17.420	16.990	17.270	17.263	1,766,844
2023-05-10	17.500	17.575	17.190	17.460	17.453	2,600,804
2023-05-09	17.610	17.635	17.305	17.434	17.427	937,430
2023-05-05	16.800	17.445	16.700	17.293	17.286	2,945,520
2023-05-04	17.200	17.639	16.561	17.052	17.045	1,114,041
2023-05-03	17.640	17.825	17.210	17.692	17.685	2,156,244
2023-05-02	18.240	18.240	17.655	17.764	17.757	890,780
2023-04-28	17.863	18.120	17.770	17.984	17.976	1,139,867
2023-04-27	17.725	18.080	17.725	17.919	17.912	3,296,259
2023-04-26	17.370	18.160	17.370	17.956	17.949	1,333,329
2023-04-25	17.500	18.210	17.240	17.885	17.878	3,874,316
2023-04-24	18.000	18.445	16.000	18.111	18.104	9,525,749
2023-04-21	17.925	18.125	17.820	18.063	18.056	1,523,750
2023-04-20	18.400	18.675	18.205	18.446	18.438	1,880,571
2023-04-19	18.788	18.910	18.440	18.910	18.903	1,726,289
2023-04-18	18.749	19.035	18.749	18.870	18.863	4,456,882
2023-04-17	19.450	19.500	18.490	19.465	19.457	5,160,879
2023-04-14	19.000	19.705	18.995	19.457	19.449	2,413,685
2023-04-13	19.010	19.130	18.935	19.037	19.029	801,052
2023-04-12	19.000	19.150	18.635	18.735	18.727	1,962,655
2023-04-11	18.900	19.140	18.805	19.064	19.053	1,492,380
2023-04-06	18.535	18.843	18.535	18.777	18.767	9,161,569
2023-04-05	18.753	18.980	18.400	18.608	18.598	2,313,840
2023-04-04	18.710	19.030	18.665	18.997	18.986	3,644,463
2023-04-03	19.050	19.440	18.465	18.784	18.774	2,385,967
2023-03-31	19.090	19.355	18.750	19.064	19.053	1,340,900
2023-03-30	18.800	19.075	18.520	18.975	18.965	6,583,095
2023-03-29	18.400	18.620	17.945	18.348	18.338	4,759,871
2023-03-28	17.693	18.000	17.530	17.735	17.726	2,846,333
2023-03-27	17.315	17.690	17.020	17.277	17.268	1,294,708
2023-03-24	17.350	17.350	16.400	16.826	16.817	3,975,797
2023-03-23	18.705	18.710	17.865	18.021	18.012	1,771,761
2023-03-22	19.410	20.120	18.027	19.402	19.392	2,575,336
2023-03-21	17.335	19.470	14.698	18.598	18.588	7,332,020
2023-03-20	15.000	18.275	14.390	15.847	15.838	14,233,110
2023-03-17	17.263	17.740	16.880	17.059	17.050	2,715,723
2023-03-16	17.980	17.980	16.915	17.184	17.175	3,670,682
2023-03-15	18.325	18.325	16.720	16.740	16.731	1,856,939
2023-03-14	17.800	18.385	17.455	17.527	17.518	1,162,741
2023-03-13	18.800	19.135	17.545	17.710	17.700	4,103,547
2023-03-10	18.980	19.535	18.980	19.293	19.282	1,174,111

← NewerPage 15 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.