UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	16.145	16.145	15.765	15.988	15.979	2,377,669
2022-09-15	16.005	16.270	16.005	16.181	16.172	1,241,941
2022-09-14	15.890	16.135	15.890	16.100	16.091	1,111,729
2022-09-13	16.205	16.700	16.205	16.225	16.216	3,807,473
2022-09-12	15.955	16.250	15.955	16.126	16.117	1,438,009
2022-09-09	15.640	15.960	15.640	15.830	15.821	1,554,337
2022-09-08	15.258	15.580	15.220	15.459	15.450	505,701
2022-09-07	15.140	15.330	15.065	15.217	15.209	667,139
2022-09-06	15.340	15.660	15.340	15.444	15.436	1,822,016
2022-09-05	15.170	15.480	15.170	15.349	15.341	475,600
2022-09-02	15.165	15.630	15.165	15.615	15.607	896,971
2022-09-01	15.300	15.415	14.965	15.153	15.145	705,477
2022-08-31	15.640	15.640	15.485	15.553	15.545	1,204,126
2022-08-30	15.410	15.785	15.405	15.561	15.552	826,978
2022-08-26	15.405	15.600	15.250	15.397	15.389	311,767
2022-08-25	15.288	15.470	15.240	15.349	15.341	1,717,496
2022-08-24	15.268	15.300	15.020	15.172	15.164	849,248
2022-08-23	15.235	15.460	15.175	15.336	15.328	816,749
2022-08-22	15.525	15.525	15.170	15.295	15.287	1,058,418
2022-08-19	15.925	16.045	15.554	15.555	15.547	759,886
2022-08-18	16.005	16.085	15.890	16.075	16.066	250,327
2022-08-17	16.125	16.305	15.895	16.003	15.995	1,408,281
2022-08-16	16.010	16.185	16.010	16.075	16.066	646,215
2022-08-15	16.100	16.170	15.965	16.030	16.021	1,824,062
2022-08-12	16.058	16.120	16.025	16.083	16.074	4,379,952
2022-08-11	15.920	16.060	15.865	15.895	15.886	2,806,025
2022-08-10	15.688	15.830	15.480	15.708	15.699	2,363,212
2022-08-09	15.653	15.785	15.535	15.550	15.542	2,311,303
2022-08-08	15.653	15.935	15.630	15.800	15.792	1,725,204
2022-08-05	15.790	15.790	15.554	15.715	15.707	246,394
2022-08-04	15.500	15.990	15.500	15.802	15.793	1,398,083
2022-08-03	15.358	15.520	15.205	15.438	15.429	677,228
2022-08-02	15.453	15.500	15.185	15.300	15.291	1,581,702
2022-07-29	15.388	15.595	15.070	15.418	15.410	2,818,097
2022-07-28	14.660	15.080	14.660	14.960	14.952	1,330,826
2022-07-27	14.653	14.755	14.325	14.625	14.617	5,234,516
2022-07-26	15.100	15.325	14.535	14.630	14.622	3,886,285
2022-07-25	15.925	16.260	15.710	16.112	16.103	1,923,168
2022-07-22	16.083	16.100	15.870	15.925	15.916	1,053,230
2022-07-21	15.825	16.155	15.770	16.006	15.998	1,126,810
2022-07-20	15.700	16.035	15.695	15.938	15.929	1,247,183
2022-07-19	15.255	15.890	15.255	15.677	15.668	815,004
2022-07-18	15.375	15.810	14.799	15.727	15.719	2,123,190
2022-07-15	14.968	15.340	14.690	15.165	15.157	2,157,343
2022-07-14	15.480	15.480	14.920	15.012	15.004	1,188,503
2022-07-13	15.690	15.690	15.195	15.477	15.468	578,293
2022-07-12	15.463	15.825	15.360	15.706	15.698	161,107
2022-07-11	15.610	15.610	15.225	15.521	15.512	799,545
2022-07-08	15.400	15.645	15.240	15.540	15.531	757,265
2022-07-07	15.030	15.385	15.030	15.282	15.273	674,549
2022-07-06	15.135	15.200	14.775	14.880	14.872	897,822
2022-07-05	15.653	15.770	14.825	15.189	15.181	984,573
2022-07-04	15.600	15.695	15.295	15.530	15.522	1,581,093
2022-07-01	15.300	15.485	15.105	15.290	15.282	1,424,144
2022-06-30	15.410	15.410	15.140	15.390	15.382	963,753
2022-06-29	15.915	15.915	15.635	15.756	15.747	2,271,037
2022-06-28	16.288	16.440	15.975	15.975	15.966	2,499,663
2022-06-27	16.310	16.310	15.985	16.146	16.138	3,591,808
2022-06-24	15.100	16.090	15.100	15.765	15.756	531,292
2022-06-23	15.520	15.520	15.085	15.352	15.344	6,171,366

← NewerPage 18 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.