UBS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 506.00 | 506.00 | 506.00 | 506.00 | 492.45 | 0 |
| 2024-05-27 | 506.00 | 506.00 | 506.00 | 506.00 | 492.45 | 0 |
| 2024-05-24 | 506.00 | 506.00 | 506.00 | 506.00 | 492.45 | 0 |
| 2024-05-23 | 506.00 | 506.00 | 506.00 | 506.00 | 492.45 | 166 |
| 2024-05-22 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 0 |
| 2024-05-21 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 0 |
| 2024-05-20 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 0 |
| 2024-05-17 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 0 |
| 2024-05-16 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 0 |
| 2024-05-15 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 0 |
| 2024-05-14 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 0 |
| 2024-05-13 | 498.00 | 498.00 | 498.00 | 498.00 | 484.67 | 15 |
| 2024-05-10 | 498.79 | 498.79 | 498.79 | 498.79 | 485.43 | 0 |
| 2024-05-09 | 511.85 | 511.85 | 498.79 | 498.79 | 485.43 | 26 |
| 2024-05-08 | 496.05 | 496.05 | 496.05 | 496.05 | 482.77 | 0 |
| 2024-05-07 | 499.54 | 499.54 | 496.05 | 496.05 | 482.77 | 21,258 |
| 2024-05-06 | 451.21 | 451.21 | 451.21 | 451.21 | 439.13 | 0 |
| 2024-05-03 | 451.21 | 451.21 | 451.21 | 451.21 | 439.13 | 0 |
| 2024-05-02 | 451.21 | 451.21 | 451.21 | 451.21 | 439.13 | 0 |
| 2024-04-30 | 451.21 | 451.21 | 451.21 | 451.21 | 439.13 | 1,999 |
| 2024-04-29 | 470.00 | 470.00 | 470.00 | 470.00 | 451.65 | 0 |
| 2024-04-26 | 470.00 | 470.00 | 470.00 | 470.00 | 451.65 | 0 |
| 2024-04-25 | 470.00 | 470.00 | 470.00 | 470.00 | 451.65 | 40 |
| 2024-04-24 | 469.81 | 469.81 | 469.81 | 469.81 | 451.47 | 0 |
| 2024-04-23 | 469.81 | 469.81 | 469.81 | 469.81 | 451.47 | 0 |
| 2024-04-22 | 469.81 | 469.81 | 469.81 | 469.81 | 451.47 | 8 |
| 2024-04-19 | 475.49 | 475.49 | 475.49 | 475.49 | 456.93 | 0 |
| 2024-04-18 | 475.49 | 475.49 | 475.49 | 475.49 | 456.93 | 0 |
| 2024-04-17 | 475.49 | 475.49 | 475.49 | 475.49 | 456.93 | 5 |
| 2024-04-16 | 478.00 | 478.00 | 478.00 | 478.00 | 459.34 | 0 |
| 2024-04-15 | 478.00 | 478.00 | 478.00 | 478.00 | 459.34 | 20 |
| 2024-04-12 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-11 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-10 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-09 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-08 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-05 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-04 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-03 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-02 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-04-01 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-03-27 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 0 |
| 2024-03-26 | 510.31 | 510.31 | 510.31 | 510.31 | 490.39 | 33 |
| 2024-03-25 | 504.01 | 504.01 | 504.01 | 504.01 | 484.33 | 0 |
| 2024-03-22 | 504.01 | 504.01 | 504.01 | 504.01 | 484.33 | 26 |
| 2024-03-21 | 504.01 | 504.01 | 504.01 | 504.01 | 484.33 | 0 |
| 2024-03-20 | 504.01 | 504.01 | 504.01 | 504.01 | 484.33 | 2,112 |
| 2024-03-19 | 521.30 | 521.30 | 521.30 | 521.30 | 500.95 | 0 |
| 2024-03-15 | 521.30 | 521.30 | 521.30 | 521.30 | 500.95 | 0 |
| 2024-03-14 | 524.50 | 524.50 | 521.30 | 521.30 | 500.95 | 37 |
| 2024-03-13 | 529.68 | 529.68 | 529.68 | 529.68 | 509.00 | 0 |
| 2024-03-12 | 529.68 | 529.68 | 529.68 | 529.68 | 509.00 | 1,691 |
| 2024-03-11 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 0 |
| 2024-03-08 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 0 |
| 2024-03-07 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 0 |
| 2024-03-06 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 0 |
| 2024-03-05 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 0 |
| 2024-03-04 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 0 |
| 2024-03-01 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 0 |
| 2024-02-29 | 479.35 | 479.35 | 479.35 | 479.35 | 460.64 | 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.