UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	15.950	16.155	15.950	16.118	16.107	4,369,614
2021-12-20	16.100	16.145	15.630	15.882	15.871	4,608,295
2021-12-17	16.200	16.470	16.060	16.145	16.134	4,809,755
2021-12-16	16.445	16.655	16.445	16.552	16.541	830,053
2021-12-15	16.400	16.485	16.165	16.177	16.166	1,014,533
2021-12-14	16.500	16.550	16.335	16.423	16.412	2,914,831
2021-12-13	16.385	16.950	16.385	16.475	16.464	19,214,250
2021-12-10	16.400	16.550	16.399	16.440	16.429	1,900,648
2021-12-09	16.600	16.675	16.500	16.558	16.547	1,903,144
2021-12-08	16.440	16.715	16.440	16.640	16.629	6,794,373
2021-12-07	16.480	16.775	16.480	16.632	16.620	3,333,564
2021-12-06	16.180	16.515	16.180	16.341	16.330	2,134,317
2021-12-03	16.095	16.495	16.095	16.205	16.194	3,520,977
2021-12-02	16.100	16.310	15.920	15.975	15.964	3,106,796
2021-12-01	16.000	16.260	15.940	16.165	16.154	1,513,883
2021-11-30	15.450	15.965	15.420	15.846	15.836	3,519,360
2021-11-29	15.610	15.955	15.610	15.813	15.802	838,314
2021-11-26	16.100	16.581	15.615	15.617	15.606	8,075,036
2021-11-25	16.500	16.635	16.445	16.581	16.570	1,170,265
2021-11-24	16.300	16.555	16.270	16.490	16.479	1,069,268
2021-11-23	16.300	16.375	16.090	16.250	16.239	1,221,026
2021-11-22	16.200	16.475	16.180	16.182	16.171	4,996,936
2021-11-19	16.400	16.710	16.170	16.326	16.315	2,941,671
2021-11-18	16.800	16.925	16.635	16.867	16.856	710,732
2021-11-17	16.765	16.960	16.765	16.918	16.907	514,148
2021-11-16	16.615	16.805	16.615	16.778	16.767	438,604
2021-11-15	16.538	16.760	16.538	16.686	16.675	5,336,823
2021-11-12	16.510	16.735	16.510	16.609	16.597	1,516,385
2021-11-11	16.765	16.765	16.575	16.627	16.615	505,884
2021-11-10	16.700	16.810	16.620	16.667	16.655	698,824
2021-11-09	16.600	16.795	16.600	16.739	16.728	560,517
2021-11-08	16.700	16.820	16.675	16.764	16.753	13,195,690
2021-11-05	16.600	16.820	16.535	16.734	16.723	493,803
2021-11-04	17.040	17.040	16.625	16.716	16.704	1,304,775
2021-11-03	16.900	17.015	16.825	16.943	16.932	1,886,675
2021-11-02	16.720	16.975	16.720	16.865	16.853	961,126
2021-11-01	16.690	16.910	16.690	16.847	16.836	782,359
2021-10-29	16.470	16.695	16.470	16.642	16.631	769,061
2021-10-28	16.600	16.670	16.350	16.555	16.544	2,154,161
2021-10-27	16.465	16.715	16.465	16.568	16.556	2,123,505
2021-10-26	16.345	16.755	16.345	16.491	16.480	1,611,764
2021-10-25	16.035	16.360	16.035	16.142	16.131	4,076,119
2021-10-22	16.000	16.140	15.865	16.041	16.031	1,194,938
2021-10-21	15.763	15.970	15.763	15.937	15.926	1,434,283

← NewerPage 21 of 21 · 1,244 trading days

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.