UBS Group AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 377.00 | 377.00 | 377.00 | 377.00 | 352.45 | 78 |
| 2022-04-04 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-04-01 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-31 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-30 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-29 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-28 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-25 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-24 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-23 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 0 |
| 2022-03-22 | 384.99 | 384.99 | 384.99 | 384.99 | 359.92 | 236 |
| 2022-03-18 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 0 |
| 2022-03-17 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 0 |
| 2022-03-16 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 0 |
| 2022-03-15 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 0 |
| 2022-03-14 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 0 |
| 2022-03-11 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 0 |
| 2022-03-10 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 0 |
| 2022-03-09 | 357.00 | 357.00 | 357.00 | 357.00 | 333.76 | 104 |
| 2022-03-08 | 320.00 | 320.00 | 320.00 | 320.00 | 299.17 | 0 |
| 2022-03-07 | 320.00 | 320.00 | 320.00 | 320.00 | 299.17 | 198 |
| 2022-03-04 | 352.58 | 352.58 | 350.00 | 351.00 | 328.15 | 48 |
| 2022-03-03 | 365.45 | 365.45 | 365.45 | 365.45 | 341.66 | 0 |
| 2022-03-02 | 365.45 | 365.45 | 365.45 | 365.45 | 341.66 | 0 |
| 2022-03-01 | 365.45 | 365.45 | 365.45 | 365.45 | 341.66 | 236 |
| 2022-02-28 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-25 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-24 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-23 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-22 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-21 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-18 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-17 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-16 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-15 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 0 |
| 2022-02-14 | 420.98 | 420.98 | 420.98 | 420.98 | 393.57 | 56,601 |
| 2022-02-11 | 430.00 | 430.00 | 430.00 | 430.00 | 402.00 | 0 |
| 2022-02-10 | 430.00 | 430.00 | 430.00 | 430.00 | 402.00 | 0 |
| 2022-02-09 | 430.00 | 430.00 | 430.00 | 430.00 | 402.00 | 0 |
| 2022-02-08 | 430.00 | 430.00 | 430.00 | 430.00 | 402.00 | 362 |
| 2022-02-04 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-02-03 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-02-02 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-02-01 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-31 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-28 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-27 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-26 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-25 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-24 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-21 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-20 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-19 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-18 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-17 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-14 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-13 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-12 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-11 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 0 |
| 2022-01-10 | 314.00 | 314.00 | 314.00 | 314.00 | 293.56 | 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.