UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-13	28.010	28.140	27.730	27.982	27.974	227,953
2024-11-12	28.470	28.620	28.170	28.409	28.401	91,662
2024-11-11	28.460	28.850	28.450	28.582	28.574	236,705
2024-11-08	28.830	28.850	28.040	28.293	28.285	252,776
2024-11-07	28.935	29.100	28.710	28.940	28.932	196,929
2024-11-06	28.155	28.820	28.100	28.573	28.565	1,426,577
2024-11-05	26.935	27.450	26.880	27.070	27.063	4,081,866
2024-11-04	27.135	27.140	26.830	26.938	26.930	69,172
2024-11-01	26.690	27.210	26.580	27.105	27.097	157,242
2024-10-31	26.955	27.750	26.420	26.708	26.700	1,930,382
2024-10-30	28.840	29.600	27.180	28.467	28.459	334,549
2024-10-29	28.355	28.600	28.350	28.443	28.435	441,468
2024-10-28	27.925	28.060	27.690	27.824	27.816	169,739
2024-10-25	28.050	28.130	27.870	27.990	27.982	704,383
2024-10-24	27.785	28.030	27.770	27.970	27.962	238,193
2024-10-23	28.030	28.070	27.770	27.869	27.861	42,743
2024-10-22	27.925	28.080	27.760	27.817	27.809	129,754
2024-10-21	28.270	28.390	28.020	28.145	28.137	92,593
2024-10-18	28.260	28.460	28.120	28.239	28.231	195,131
2024-10-17	27.985	28.410	27.870	28.194	28.186	1,338,512
2024-10-16	27.640	28.040	27.470	27.600	27.592	4,244,613
2024-10-15	27.735	27.970	27.290	27.659	27.651	281,431
2024-10-14	27.430	27.890	27.410	27.731	27.723	2,499,093
2024-10-11	27.030	27.360	27.010	27.292	27.284	2,513,709
2024-10-10	27.090	27.290	26.940	27.062	27.054	484,697
2024-10-09	26.630	27.070	26.500	27.070	27.062	118,508
2024-10-08	26.545	27.320	25.990	26.471	26.464	2,831,963
2024-10-07	26.575	27.100	25.900	26.865	26.858	433,927
2024-10-04	26.090	26.790	25.530	26.351	26.344	255,768
2024-10-03	26.345	26.390	25.970	26.079	26.072	3,751,935
2024-10-02	26.125	26.580	26.030	26.365	26.357	357,927
2024-10-01	26.090	26.580	25.540	26.020	26.013	2,160,850
2024-09-30	26.070	26.190	25.900	26.011	26.004	267,241
2024-09-27	26.210	26.380	26.100	26.260	26.252	453,788
2024-09-26	25.840	26.380	25.810	26.350	26.343	2,217,471
2024-09-25	25.725	25.910	25.550	25.610	25.603	2,301,855
2024-09-24	25.965	26.540	25.640	26.424	26.416	1,802,437
2024-09-23	25.490	25.750	25.250	25.600	25.593	2,948,715
2024-09-20	25.480	25.760	25.240	25.491	25.484	477,096
2024-09-19	25.535	25.780	25.420	25.678	25.671	745,970
2024-09-18	25.270	25.310	25.130	25.280	25.273	628,084
2024-09-17	25.190	25.550	25.190	25.368	25.361	245,504
2024-09-16	24.975	25.200	24.900	25.103	25.096	137,811
2024-09-13	24.680	25.170	24.680	25.068	25.061	2,040,216
2024-09-12	24.785	25.090	24.475	24.870	24.863	1,306,776
2024-09-11	24.305	24.600	24.120	24.375	24.368	375,750
2024-09-10	24.430	24.760	24.100	24.360	24.353	280,349
2024-09-09	24.200	24.630	24.200	24.466	24.459	3,946,883
2024-09-06	24.725	24.860	24.000	24.627	24.620	420,483
2024-09-05	24.840	25.230	24.800	25.040	25.032	399,722
2024-09-04	25.105	25.230	24.800	25.094	25.086	97,801
2024-09-03	25.800	26.010	25.250	25.636	25.629	293,404
2024-09-02	26.000	26.020	25.700	25.850	25.843	382,657
2024-08-30	26.080	26.250	25.940	26.093	26.086	221,523
2024-08-29	26.175	26.330	26.050	26.280	26.273	382,810
2024-08-28	26.480	26.540	26.210	26.299	26.291	115,347
2024-08-27	26.450	26.570	26.220	26.460	26.453	165,480
2024-08-23	26.240	26.450	26.190	26.385	26.378	199,917
2024-08-22	26.090	26.798	26.000	26.184	26.177	2,611,241
2024-08-21	26.040	26.180	25.960	26.100	26.093	1,555,652

← NewerPage 9 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.