UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-12	17.000	17.125	16.885	16.950	16.941	441,963
2022-12-09	16.905	17.155	16.845	17.124	17.115	1,133,925
2022-12-08	17.000	17.150	16.985	17.005	16.996	1,004,814
2022-12-07	17.050	17.255	17.050	17.170	17.161	464,027
2022-12-06	17.500	17.500	17.210	17.325	17.316	1,344,333
2022-12-05	17.300	17.745	17.300	17.594	17.584	745,006
2022-12-02	17.253	17.415	17.180	17.337	17.328	637,986
2022-12-01	17.500	17.595	17.310	17.390	17.381	491,774
2022-11-30	17.190	17.490	17.190	17.227	17.217	4,799,482
2022-11-29	17.160	17.440	17.160	17.350	17.341	1,594,969
2022-11-28	17.210	17.485	17.210	17.295	17.286	1,363,404
2022-11-25	17.700	17.760	17.415	17.480	17.471	421,062
2022-11-24	17.415	17.645	17.415	17.582	17.572	249,245
2022-11-23	17.378	17.483	17.330	17.429	17.420	318,864
2022-11-22	17.417	17.560	17.417	17.417	17.408	2,352,040
2022-11-21	17.353	17.555	17.340	17.446	17.437	456,588
2022-11-18	17.363	17.530	17.310	17.485	17.476	421,549
2022-11-17	17.020	17.355	17.020	17.260	17.251	1,664,028
2022-11-16	17.405	17.472	17.220	17.305	17.296	1,910,145
2022-11-15	17.360	17.675	17.360	17.505	17.496	1,167,981
2022-11-14	17.453	17.580	17.270	17.335	17.326	397,760
2022-11-11	16.986	17.575	16.986	16.990	16.981	1,451,211
2022-11-10	16.453	16.900	16.210	16.890	16.881	1,290,409
2022-11-09	16.205	16.530	16.205	16.350	16.341	766,300
2022-11-08	16.353	16.420	16.030	16.213	16.204	3,308,685
2022-11-07	16.105	16.430	16.105	16.323	16.314	1,078,882
2022-11-04	16.053	16.335	15.895	16.250	16.241	1,476,843
2022-11-03	15.785	15.980	15.785	15.915	15.906	5,623,843
2022-11-02	16.000	16.045	15.785	15.877	15.868	1,002,180
2022-11-01	16.088	16.130	15.930	16.021	16.012	414,447
2022-10-31	15.875	16.035	15.875	15.890	15.881	2,221,922
2022-10-28	15.820	16.035	15.770	15.965	15.956	5,186,083
2022-10-27	15.900	16.085	15.810	15.960	15.951	524,609
2022-10-26	15.870	16.390	15.870	16.097	16.088	1,030,172
2022-10-25	15.440	16.305	15.435	16.305	16.296	1,274,116
2022-10-24	14.868	15.235	14.855	15.138	15.130	1,269,650
2022-10-21	14.860	14.860	14.500	14.705	14.697	582,692
2022-10-20	14.975	14.975	14.755	14.805	14.797	220,601
2022-10-19	14.815	15.095	14.815	14.865	14.857	1,679,952
2022-10-18	14.968	15.080	14.700	14.815	14.807	489,227
2022-10-17	14.430	14.760	14.320	14.600	14.592	713,316
2022-10-14	14.753	14.875	14.430	14.620	14.612	1,146,736
2022-10-13	13.905	14.470	13.905	14.209	14.201	533,347
2022-10-12	14.178	14.185	13.870	13.962	13.955	956,008
2022-10-11	14.300	14.405	14.145	14.265	14.257	185,820
2022-10-10	14.478	14.760	14.415	14.465	14.457	721,638
2022-10-07	14.990	14.990	14.525	14.678	14.670	682,971
2022-10-06	14.585	15.065	14.585	14.695	14.687	1,952,379
2022-10-05	15.253	15.350	14.935	15.067	15.059	1,437,714
2022-10-04	14.745	15.325	14.745	15.325	15.317	1,023,170
2022-10-03	14.253	14.730	14.035	14.439	14.431	9,250,511
2022-09-30	14.353	14.585	14.280	14.475	14.467	2,516,853
2022-09-29	14.590	14.590	14.170	14.360	14.352	3,563,533
2022-09-28	14.400	14.650	14.075	14.625	14.617	3,357,092
2022-09-27	14.673	14.860	14.510	14.750	14.742	3,661,432
2022-09-26	14.760	14.760	14.390	14.640	14.632	2,326,659
2022-09-23	15.200	15.200	14.520	14.683	14.675	2,636,361
2022-09-22	15.200	15.675	15.170	15.245	15.237	2,236,774
2022-09-21	15.453	15.585	15.375	15.527	15.519	956,663
2022-09-20	15.778	15.945	15.540	15.732	15.724	4,212,886

← NewerPage 17 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.