UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	17.270	17.525	17.270	17.453	17.442	1,517,723
2022-03-18	17.005	17.270	17.005	17.217	17.206	3,365,360
2022-03-17	16.900	17.235	16.790	17.014	17.002	5,200,258
2022-03-16	16.365	17.075	16.365	16.728	16.716	3,902,886
2022-03-15	16.000	16.130	15.770	15.940	15.929	2,306,769
2022-03-14	15.915	16.290	15.915	16.113	16.102	881,381
2022-03-11	15.500	16.130	15.500	15.867	15.856	2,542,674
2022-03-10	15.750	15.840	15.288	15.465	15.455	1,157,072
2022-03-09	15.350	15.860	15.310	15.503	15.492	1,111,876
2022-03-08	13.965	15.035	13.965	14.895	14.885	4,695,481
2022-03-07	13.450	14.510	13.110	14.235	14.225	3,812,004
2022-03-04	15.050	15.300	14.530	14.704	14.694	6,084,376
2022-03-03	15.750	16.140	15.628	15.896	15.885	1,123,021
2022-03-02	16.000	16.270	15.375	15.914	15.903	2,188,468
2022-03-01	16.500	16.955	16.010	16.015	16.004	2,407,113
2022-02-28	16.950	16.950	16.325	16.787	16.775	3,004,321
2022-02-25	16.500	17.480	16.400	17.375	17.363	4,509,777
2022-02-24	16.800	17.080	16.065	16.309	16.298	2,884,705
2022-02-23	18.000	18.190	17.810	17.815	17.803	1,645,871
2022-02-22	17.550	18.185	17.345	18.012	18.000	2,753,270
2022-02-21	18.500	18.780	18.110	18.170	18.158	597,632
2022-02-18	18.615	18.890	18.615	18.719	18.706	1,349,396
2022-02-17	18.900	18.915	18.585	18.680	18.667	853,905
2022-02-16	19.100	19.335	18.725	18.894	18.881	860,030
2022-02-15	18.555	19.200	18.555	19.140	19.128	1,319,422
2022-02-14	19.050	19.135	18.820	18.992	18.979	1,540,253
2022-02-11	19.500	19.715	19.410	19.607	19.594	2,678,654
2022-02-10	19.700	19.900	19.520	19.750	19.737	4,055,463
2022-02-09	19.330	19.780	19.330	19.720	19.707	23,766,230
2022-02-08	19.005	19.335	19.005	19.215	19.202	4,060,712
2022-02-07	18.675	19.005	18.675	18.745	18.732	3,245,824
2022-02-04	18.700	18.965	18.475	18.675	18.662	2,267,341
2022-02-03	18.760	19.090	18.760	18.856	18.843	2,524,510
2022-02-02	18.490	19.000	18.490	18.778	18.766	4,752,496
2022-02-01	18.000	18.475	17.072	18.261	18.248	3,534,471
2022-01-31	17.030	17.285	17.030	17.130	17.119	2,278,038
2022-01-28	17.150	17.255	16.720	16.911	16.900	1,683,692
2022-01-27	17.110	17.465	17.110	17.353	17.342	2,417,107
2022-01-26	16.930	17.500	16.930	17.408	17.396	5,359,997
2022-01-25	16.700	17.060	16.700	16.930	16.919	668,135
2022-01-24	17.350	17.570	16.570	16.821	16.810	2,563,693
2022-01-21	17.450	17.710	17.385	17.573	17.561	2,276,711
2022-01-20	17.550	17.725	17.510	17.680	17.668	2,031,659
2022-01-19	17.650	17.830	17.580	17.683	17.671	1,630,608
2022-01-18	17.935	17.935	17.730	17.886	17.874	1,728,753
2022-01-17	17.865	17.980	17.865	17.882	17.870	14,920,090
2022-01-14	17.750	17.975	17.725	17.815	17.803	2,421,817
2022-01-13	17.820	18.000	17.820	17.900	17.888	926,907
2022-01-12	17.750	17.960	17.710	17.867	17.855	1,373,611
2022-01-11	17.750	17.925	17.730	17.820	17.808	1,689,410
2022-01-10	17.750	17.930	17.630	17.761	17.749	1,923,362
2022-01-07	17.465	17.875	17.465	17.736	17.724	5,291,799
2022-01-06	17.050	17.430	16.985	17.340	17.328	4,435,769
2022-01-05	17.050	17.155	17.025	17.095	17.083	5,473,955
2022-01-04	16.700	17.095	16.700	17.016	17.004	2,361,274
2021-12-31	16.455	16.455	16.455	16.455	16.444	13,987
2021-12-30	16.500	16.530	16.420	16.452	16.441	1,986,140
2021-12-29	16.600	16.610	16.420	16.510	16.499	1,532,646
2021-12-23	16.185	16.430	16.185	16.430	16.419	2,561,385
2021-12-22	16.100	16.172	15.985	16.034	16.023	811,001

← NewerPage 20 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.