UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	37.375	37.700	36.920	37.259	37.254	1,325,604
2026-02-02	35.985	37.180	35.550	36.400	36.395	5,585,711
2026-01-30	36.745	36.910	36.230	36.360	36.355	5,350,387
2026-01-29	37.080	37.110	36.425	36.575	36.570	2,487,976
2026-01-28	37.660	37.710	36.763	36.921	36.916	4,389,947
2026-01-27	37.545	37.900	37.380	37.612	37.608	2,635,720
2026-01-26	37.260	37.610	37.136	37.333	37.328	1,214,345
2026-01-23	37.850	37.900	36.970	37.160	37.155	1,439,454
2026-01-22	37.775	38.230	37.750	37.950	37.945	4,313,614
2026-01-21	36.905	37.420	36.550	36.818	36.814	2,764,325
2026-01-20	37.070	38.370	36.670	36.973	36.968	3,188,570
2026-01-19	37.460	37.860	37.250	37.457	37.452	2,608,155
2026-01-16	38.040	38.150	37.740	37.985	37.980	3,681,254
2026-01-15	37.870	38.180	37.390	38.092	38.088	2,429,065
2026-01-14	37.965	38.095	37.705	37.824	37.819	3,386,733
2026-01-13	37.775	38.390	37.760	38.004	37.999	1,030,872
2026-01-12	37.955	38.090	37.420	37.897	37.892	988,893
2026-01-09	37.890	38.200	37.730	38.142	38.138	5,162,888
2026-01-08	37.430	38.005	37.231	37.791	37.786	3,181,686
2026-01-07	37.915	38.040	37.200	37.360	37.355	4,772,973
2026-01-06	38.030	38.240	37.290	37.625	37.620	2,871,724
2026-01-05	37.260	38.170	36.130	38.055	38.050	2,150,667
2025-12-30	36.725	37.020	36.610	36.953	36.948	253,789
2025-12-29	37.060	37.130	36.030	36.630	36.625	1,120,254
2025-12-24	36.940	36.940	36.940	36.940	36.935	768,990
2025-12-23	36.715	37.050	36.530	36.651	36.646	4,037,607
2025-12-22	36.870	37.060	36.610	36.780	36.775	8,278,761
2025-12-19	36.965	37.100	36.140	36.793	36.788	4,101,934
2025-12-18	35.840	36.920	35.830	36.796	36.791	4,406,067
2025-12-17	35.890	36.190	35.470	35.860	35.856	5,334,672
2025-12-16	34.905	35.470	34.630	35.207	35.203	2,618,330
2025-12-15	34.400	34.630	34.030	34.600	34.596	1,902,119
2025-12-12	34.305	35.150	34.250	34.380	34.375	4,340,596
2025-12-11	33.125	33.670	32.770	33.628	33.624	771,195
2025-12-10	33.490	33.560	32.970	33.176	33.172	3,830,527
2025-12-09	33.210	33.420	33.090	33.289	33.285	1,407,921
2025-12-08	32.525	33.320	31.808	33.249	33.245	3,490,887
2025-12-05	31.505	32.650	31.470	32.574	32.570	2,003,916
2025-12-04	31.070	31.310	30.950	31.290	31.286	981,048
2025-12-03	30.935	30.980	30.680	30.884	30.881	1,677,400
2025-12-02	30.945	31.190	30.770	31.066	31.062	820,865
2025-12-01	30.890	31.240	30.800	30.896	30.892	718,176
2025-11-28	30.810	31.070	30.740	30.948	30.944	2,853,143
2025-11-27	30.715	30.940	30.560	30.835	30.831	1,534,816
2025-11-26	30.420	30.820	30.340	30.691	30.687	3,356,177
2025-11-25	30.010	30.310	29.680	30.046	30.042	512,226
2025-11-24	30.030	30.190	29.430	29.750	29.746	3,416,596
2025-11-21	29.600	30.031	29.500	29.772	29.768	1,216,714
2025-11-20	31.125	31.220	30.200	30.558	30.555	352,179
2025-11-19	30.290	30.740	30.210	30.484	30.480	2,162,852
2025-11-18	30.030	30.410	29.900	30.251	30.247	1,238,856
2025-11-17	30.785	31.080	30.120	30.887	30.883	1,595,495
2025-11-14	30.775	30.890	30.310	30.674	30.671	1,305,975
2025-11-13	31.610	31.770	31.290	31.505	31.501	1,332,809
2025-11-12	31.365	31.760	31.310	31.586	31.582	2,330,637
2025-11-11	30.840	31.250	30.820	31.159	31.155	573,988
2025-11-10	30.955	30.990	30.690	30.833	30.829	722,304
2025-11-07	30.690	30.780	30.190	30.362	30.358	1,417,844
2025-11-06	31.020	31.095	30.780	30.922	30.918	592,942
2025-11-05	30.430	31.520	30.410	31.180	31.176	2,242,602

← NewerPage 4 of 5 · 252 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.