UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-09	19.940	20.180	19.940	20.031	20.021	2,184,525
2023-03-08	20.298	20.330	20.140	20.248	20.237	352,043
2023-03-07	20.498	20.730	20.370	20.640	20.629	2,803,665
2023-03-06	20.630	20.840	20.630	20.737	20.726	927,450
2023-03-03	20.110	20.710	20.110	20.677	20.666	616,547
2023-03-02	20.190	20.190	20.000	20.066	20.055	1,060,662
2023-03-01	20.353	20.490	20.260	20.379	20.368	4,693,801
2023-02-28	20.200	20.620	20.200	20.450	20.439	2,669,140
2023-02-27	20.110	20.440	20.110	20.348	20.337	216,857
2023-02-24	20.050	20.250	19.940	20.070	20.059	403,097
2023-02-23	19.975	20.230	19.935	20.160	20.149	1,021,259
2023-02-22	20.050	20.090	19.825	19.834	19.823	649,797
2023-02-21	20.185	20.250	19.940	20.230	20.219	173,364
2023-02-20	20.175	20.410	20.160	20.196	20.185	1,103,853
2023-02-17	20.450	20.450	20.200	20.290	20.279	296,472
2023-02-16	20.353	20.490	20.210	20.450	20.439	231,350
2023-02-15	20.040	20.312	20.040	20.217	20.206	528,837
2023-02-14	20.098	20.409	20.030	20.265	20.254	261,926
2023-02-13	19.885	20.040	19.885	20.001	19.990	1,158,205
2023-02-10	19.928	20.050	19.815	20.030	20.019	1,132,073
2023-02-09	19.935	20.240	19.935	20.100	20.089	1,080,054
2023-02-08	19.965	20.080	19.880	19.975	19.964	1,230,709
2023-02-07	19.640	19.980	19.640	19.870	19.859	789,996
2023-02-06	20.000	20.050	19.650	19.845	19.834	1,014,968
2023-02-03	19.800	20.160	19.720	20.140	20.129	654,725
2023-02-02	19.570	19.985	19.570	19.932	19.922	3,490,733
2023-02-01	19.498	19.730	19.455	19.581	19.571	989,956
2023-01-31	19.715	19.715	19.070	19.646	19.636	2,211,657
2023-01-30	19.753	19.856	19.625	19.846	19.835	1,163,437
2023-01-27	19.698	19.865	19.665	19.760	19.749	597,268
2023-01-26	19.525	19.793	19.525	19.656	19.645	486,473
2023-01-25	19.555	19.635	19.330	19.520	19.509	1,878,721
2023-01-24	19.553	19.700	19.490	19.552	19.542	372,830
2023-01-23	19.498	19.610	19.355	19.525	19.514	102,817
2023-01-20	19.285	19.450	19.285	19.310	19.300	816,959
2023-01-19	19.298	19.510	19.085	19.325	19.315	2,454,509
2023-01-18	19.500	19.740	19.500	19.666	19.655	5,227,767
2023-01-17	19.410	19.592	19.410	19.546	19.535	293,658
2023-01-16	19.105	19.489	19.105	19.184	19.174	1,138,609
2023-01-13	18.900	19.210	18.900	19.189	19.179	467,472
2023-01-12	18.953	19.220	18.935	19.095	19.085	1,283,660
2023-01-11	18.600	18.990	18.600	18.876	18.866	453,970
2023-01-10	18.453	18.575	18.340	18.541	18.531	1,010,488
2023-01-09	18.358	18.640	18.310	18.545	18.535	375,911
2023-01-06	18.153	18.340	17.990	18.041	18.031	764,269
2023-01-05	18.200	18.290	18.110	18.221	18.211	860,939
2023-01-04	17.888	18.279	17.800	18.189	18.180	952,986
2023-01-03	17.398	17.875	17.398	17.801	17.792	1,815,220
2022-12-30	17.300	17.330	17.203	17.260	17.251	228,641
2022-12-29	17.175	17.395	17.175	17.330	17.320	168,574
2022-12-28	17.260	17.430	17.260	17.277	17.267	359,612
2022-12-23	17.135	17.380	17.135	17.290	17.281	137,468
2022-12-22	17.200	17.345	17.070	17.201	17.192	5,848,984
2022-12-21	16.675	17.295	16.675	17.026	17.016	341,531
2022-12-20	16.610	16.740	16.505	16.612	16.603	4,749,937
2022-12-19	16.550	16.835	16.550	16.755	16.746	2,203,767
2022-12-16	16.680	16.680	16.405	16.541	16.532	25,826,721
2022-12-15	17.205	17.205	16.600	16.821	16.812	1,024,173
2022-12-14	17.365	17.365	17.135	17.162	17.152	1,365,031
2022-12-13	17.025	17.515	17.025	17.392	17.383	579,049

← NewerPage 16 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.