UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	30.155	30.410	30.010	30.222	30.214	325,009
2025-02-12	30.325	30.460	29.900	30.148	30.139	998,342
2025-02-11	30.430	30.490	30.140	30.304	30.296	3,784,801
2025-02-10	30.345	30.580	30.240	30.442	30.433	398,846
2025-02-07	30.515	30.610	30.090	30.380	30.371	1,191,373
2025-02-06	29.385	30.260	29.177	29.821	29.812	3,087,006
2025-02-05	29.470	29.530	29.040	29.275	29.267	4,577,674
2025-02-04	32.705	33.520	29.530	31.763	31.754	1,814,024
2025-02-03	31.290	31.806	31.000	31.695	31.686	346,437
2025-01-31	32.460	32.540	32.240	32.260	32.251	408,541
2025-01-30	32.470	32.500	32.170	32.207	32.198	1,102,767
2025-01-29	32.280	32.490	32.060	32.329	32.320	237,744
2025-01-28	32.135	32.270	31.850	32.176	32.167	4,688,836
2025-01-27	31.810	31.910	31.570	31.712	31.703	299,189
2025-01-24	31.915	32.030	31.670	31.840	31.831	2,255,328
2025-01-23	31.545	31.740	31.370	31.613	31.604	92,713
2025-01-22	31.765	31.840	31.440	31.567	31.558	140,880
2025-01-21	31.715	31.770	31.420	31.680	31.671	1,009,177
2025-01-20	31.200	31.750	31.190	31.520	31.511	97,165
2025-01-17	30.515	31.130	30.420	31.005	30.996	251,997
2025-01-16	30.250	30.380	30.040	30.154	30.145	425,231
2025-01-15	29.420	30.050	29.360	29.856	29.848	1,897,207
2025-01-14	29.385	29.430	29.160	29.380	29.372	2,848,784
2025-01-13	29.555	29.590	29.180	29.334	29.325	2,019,284
2025-01-10	30.165	30.340	29.500	30.022	30.014	3,117,289
2025-01-09	29.745	30.580	29.700	30.014	30.006	595,599
2025-01-08	29.585	29.840	29.330	29.410	29.402	4,493,475
2025-01-07	29.230	29.610	29.150	29.563	29.555	358,086
2025-01-06	28.640	29.290	28.560	28.999	28.991	269,791
2025-01-03	27.810	28.870	27.810	28.667	28.659	196,400
2024-12-30	27.600	27.820	27.530	27.675	27.667	511,263
2024-12-27	27.290	27.740	27.290	27.630	27.622	108,934
2024-12-23	26.810	27.070	26.785	27.031	27.024	6,025,844
2024-12-20	26.470	26.870	26.260	26.484	26.477	2,761,814
2024-12-19	27.135	27.210	26.660	26.866	26.858	7,529,358
2024-12-18	28.040	28.190	27.800	27.820	27.812	4,582,294
2024-12-17	28.535	29.030	28.070	28.170	28.162	1,980,182
2024-12-16	28.420	28.690	28.330	28.340	28.332	3,421,983
2024-12-13	28.640	28.720	28.390	28.530	28.522	87,678
2024-12-12	28.420	28.690	28.370	28.410	28.402	5,317,846
2024-12-11	28.060	28.510	28.050	28.060	28.052	1,507,494
2024-12-10	28.660	28.690	28.120	28.236	28.228	2,771,520
2024-12-09	29.010	29.120	28.660	29.010	29.002	1,387,160
2024-12-06	28.840	29.170	28.730	28.840	28.832	338,171
2024-12-05	28.775	29.020	28.750	28.895	28.887	885,799
2024-12-04	28.925	28.970	28.720	28.847	28.839	96,922
2024-12-03	28.705	28.970	28.590	28.800	28.792	265,279
2024-12-02	28.335	28.900	28.260	28.641	28.633	358,025
2024-11-29	28.115	28.540	27.550	28.302	28.294	273,588
2024-11-28	27.890	28.140	27.780	28.052	28.044	255,228
2024-11-27	27.575	27.680	27.480	27.571	27.563	83,655
2024-11-26	28.175	28.220	27.600	27.893	27.886	1,773,561
2024-11-25	28.525	28.750	28.300	28.453	28.445	389,590
2024-11-22	28.165	28.430	28.000	28.142	28.134	1,237,579
2024-11-21	28.020	28.240	27.850	28.054	28.046	361,856
2024-11-20	28.440	28.560	27.950	28.080	28.072	216,741
2024-11-19	28.210	28.290	27.580	27.755	27.747	392,336
2024-11-18	28.020	28.260	27.950	28.105	28.097	129,913
2024-11-15	28.050	28.200	27.830	28.070	28.062	119,536
2024-11-14	28.090	28.320	27.950	28.136	28.128	280,980

← NewerPage 8 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.