UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	15.200	15.610	15.080	15.382	15.373	2,465,827
2022-06-21	15.353	15.600	15.311	15.496	15.488	3,113,733
2022-06-20	15.210	15.375	15.035	15.287	15.279	2,715,923
2022-06-17	15.453	15.495	15.070	15.208	15.200	5,501,565
2022-06-16	16.095	16.095	15.205	16.015	16.006	1,441,606
2022-06-15	16.140	16.410	16.140	16.235	16.226	1,077,576
2022-06-14	16.100	16.180	15.855	16.022	16.014	1,377,371
2022-06-13	16.410	16.410	16.010	16.098	16.089	590,209
2022-06-10	17.025	17.025	16.540	16.834	16.824	1,826,024
2022-06-09	17.540	17.615	17.225	17.225	17.216	2,466,634
2022-06-08	18.135	18.203	17.536	18.203	18.193	3,587,795
2022-06-07	18.165	18.345	18.165	18.203	18.193	714,300
2022-06-01	18.258	18.260	18.025	18.100	18.090	1,283,308
2022-05-31	18.225	18.225	18.015	18.083	18.073	2,897,987
2022-05-30	18.090	18.360	18.090	18.291	18.281	2,240,463
2022-05-27	17.825	18.095	17.825	17.957	17.947	3,713,052
2022-05-25	17.753	18.125	17.635	17.811	17.802	1,845,329
2022-05-24	17.753	18.010	17.595	17.887	17.877	2,029,258
2022-05-23	17.375	17.800	17.375	17.634	17.624	1,556,189
2022-05-20	17.258	17.570	17.170	17.440	17.430	2,469,441
2022-05-19	17.100	17.205	16.765	17.050	17.041	2,316,193
2022-05-18	17.290	17.530	17.290	17.463	17.453	1,123,723
2022-05-17	17.155	17.535	17.155	17.439	17.429	828,884
2022-05-16	17.200	17.445	17.029	17.169	17.160	1,726,551
2022-05-13	16.800	17.325	16.800	17.230	17.221	1,108,936
2022-05-12	16.600	16.885	16.440	16.785	16.776	937,129
2022-05-11	16.660	17.025	16.660	16.754	16.745	2,616,024
2022-05-10	16.530	16.918	16.530	16.806	16.797	4,541,144
2022-05-09	16.658	17.115	16.358	17.065	17.056	4,234,355
2022-05-06	16.968	17.095	16.760	16.930	16.921	3,234,036
2022-05-05	17.040	17.445	16.920	16.930	16.921	4,606,363
2022-05-04	17.000	17.090	16.880	17.040	17.031	1,316,496
2022-05-03	16.663	17.030	16.550	16.955	16.946	2,606,652
2022-04-29	16.653	16.915	16.640	16.730	16.721	3,139,221
2022-04-28	16.988	17.095	16.480	16.578	16.569	890,255
2022-04-27	16.353	16.702	16.120	16.573	16.564	2,727,573
2022-04-26	16.483	16.770	16.253	16.522	16.513	1,684,303
2022-04-25	16.585	16.585	16.215	16.398	16.389	27,850,551
2022-04-22	16.945	16.950	16.675	16.815	16.806	4,727,800
2022-04-21	16.983	17.205	16.965	17.068	17.059	2,707,605
2022-04-20	16.855	17.215	16.855	17.111	17.102	2,808,227
2022-04-19	16.988	16.995	16.725	16.864	16.855	7,953,411
2022-04-14	16.625	16.735	16.625	16.676	16.667	2,412,039
2022-04-13	16.810	16.810	16.505	16.683	16.674	1,532,881
2022-04-12	16.970	16.970	16.625	16.815	16.806	1,366,233
2022-04-11	17.260	17.510	17.260	17.448	17.436	674,926
2022-04-08	17.253	17.450	17.180	17.405	17.393	1,496,220
2022-04-07	17.340	17.470	17.075	17.331	17.320	754,333
2022-04-06	17.553	17.805	17.115	17.308	17.296	2,098,564
2022-04-05	18.053	18.390	17.625	17.704	17.693	6,656,682
2022-04-04	18.253	18.475	18.050	18.415	18.403	3,871,591
2022-04-01	18.195	18.355	18.195	18.245	18.232	4,980,345
2022-03-31	18.145	18.520	18.145	18.430	18.418	3,782,389
2022-03-30	18.200	18.270	18.023	18.198	18.186	2,484,698
2022-03-29	17.924	18.425	17.924	18.210	18.198	2,707,932
2022-03-28	17.775	18.270	17.775	17.973	17.961	4,671,522
2022-03-25	17.660	17.945	17.660	17.842	17.830	3,367,877
2022-03-24	17.650	17.805	17.575	17.655	17.643	2,296,344
2022-03-23	18.000	18.000	17.715	17.730	17.718	22,147,260
2022-03-22	17.605	17.985	17.605	17.896	17.884	2,529,714

← NewerPage 19 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.