UBS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-19 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-16 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-15 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-14 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-13 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-12 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-09 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-08 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-07 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-06 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-05 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-02 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-08-01 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-31 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-30 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-29 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-26 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-25 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-24 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-23 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-22 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-19 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 7 |
| 2024-07-18 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-17 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-16 | 550.00 | 550.00 | 550.00 | 550.00 | 535.27 | 0 |
| 2024-07-15 | 559.00 | 559.00 | 550.00 | 550.00 | 535.27 | 94 |
| 2024-07-12 | 550.50 | 550.50 | 550.50 | 550.50 | 535.76 | 0 |
| 2024-07-11 | 550.50 | 550.50 | 550.50 | 550.50 | 535.76 | 17 |
| 2024-07-10 | 545.02 | 545.02 | 545.02 | 545.02 | 530.43 | 0 |
| 2024-07-09 | 545.02 | 545.02 | 545.02 | 545.02 | 530.43 | 0 |
| 2024-07-08 | 545.02 | 545.02 | 545.02 | 545.02 | 530.43 | 0 |
| 2024-07-05 | 546.28 | 546.28 | 545.02 | 545.02 | 530.43 | 130 |
| 2024-07-04 | 545.01 | 545.01 | 545.01 | 545.01 | 530.42 | 0 |
| 2024-07-03 | 545.01 | 545.01 | 545.01 | 545.01 | 530.42 | 0 |
| 2024-07-02 | 545.01 | 545.01 | 545.01 | 545.01 | 530.42 | 20 |
| 2024-07-01 | 549.00 | 549.00 | 549.00 | 549.00 | 534.30 | 500 |
| 2024-06-28 | 538.30 | 538.30 | 538.30 | 538.30 | 523.89 | 2,322 |
| 2024-06-27 | 560.99 | 560.99 | 560.99 | 560.99 | 545.97 | 0 |
| 2024-06-26 | 560.99 | 560.99 | 560.99 | 560.99 | 545.97 | 0 |
| 2024-06-25 | 560.99 | 560.99 | 560.99 | 560.99 | 545.97 | 0 |
| 2024-06-24 | 553.30 | 560.99 | 553.30 | 560.99 | 545.97 | 40 |
| 2024-06-21 | 555.01 | 555.01 | 555.01 | 555.01 | 540.15 | 0 |
| 2024-06-20 | 555.01 | 555.01 | 555.01 | 555.01 | 540.15 | 0 |
| 2024-06-19 | 555.01 | 555.01 | 555.01 | 555.01 | 540.15 | 0 |
| 2024-06-18 | 555.01 | 555.01 | 555.01 | 555.01 | 540.15 | 0 |
| 2024-06-17 | 555.01 | 555.01 | 555.01 | 555.01 | 540.15 | 0 |
| 2024-06-14 | 555.01 | 555.01 | 555.01 | 555.01 | 540.15 | 0 |
| 2024-06-13 | 564.00 | 564.00 | 555.01 | 555.01 | 540.15 | 329 |
| 2024-06-12 | 591.00 | 591.86 | 591.00 | 591.86 | 576.01 | 12,448 |
| 2024-06-11 | 591.59 | 591.59 | 591.59 | 591.59 | 575.75 | 0 |
| 2024-06-10 | 591.59 | 591.59 | 591.59 | 591.59 | 575.75 | 0 |
| 2024-06-07 | 591.59 | 591.59 | 591.59 | 591.59 | 575.75 | 50 |
| 2024-06-06 | 546.01 | 546.01 | 546.01 | 546.01 | 531.39 | 0 |
| 2024-06-05 | 546.01 | 546.01 | 546.01 | 546.01 | 531.39 | 0 |
| 2024-06-04 | 546.01 | 546.01 | 546.01 | 546.01 | 531.39 | 0 |
| 2024-06-03 | 546.01 | 546.01 | 546.01 | 546.01 | 531.39 | 41 |
| 2024-05-31 | 527.00 | 527.00 | 527.00 | 527.00 | 512.89 | 0 |
| 2024-05-30 | 527.00 | 527.00 | 527.00 | 527.00 | 512.89 | 62 |
| 2024-05-29 | 506.00 | 506.00 | 506.00 | 506.00 | 492.45 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-21 | 9.5156 MXN |
| 2025-04-15 | 8.9837 MXN |
| 2024-04-30 | 5.9215 MXN |
| 2023-04-12 | 5.0055 MXN |
| 2022-04-12 | 4.9673 MXN |
| 2021-04-13 | 3.7157 MXN |
| 2020-11-24 | 3.6678 MXN |
| 2020-05-05 | 4.3137 MXN |
| 2019-05-06 | 13.0401 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.