UBS Group AG historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	105.37	105.37	105.37	105.37	15.036	9,784
2022-01-04	104.00	106.40	104.00	105.67	15.078	12,184
2022-01-03	99.350	99.350	99.350	99.350	14.177	0
2021-12-30	101.30	101.30	99.350	99.350	14.177	17,180
2021-12-29	101.80	103.00	101.80	102.49	14.625	1,728
2021-12-28	101.58	102.39	101.58	102.39	14.610	1,428
2021-12-27	101.58	101.58	101.58	101.58	14.495	0
2021-12-23	101.84	101.84	101.58	101.58	14.495	3,428
2021-12-22	99.940	99.940	99.940	99.940	14.261	2,280
2021-12-21	99.400	100.57	99.400	100.57	14.351	48
2021-12-20	99.320	99.320	99.320	99.320	14.172	224
2021-12-17	99.440	99.440	99.440	99.440	14.189	616
2021-12-16	102.02	102.02	102.02	102.02	14.558	152
2021-12-15	100.78	100.78	100.78	100.78	14.381	68
2021-12-14	100.09	101.25	100.09	101.25	14.448	1,272
2021-12-13	100.71	101.70	100.71	101.70	14.512	3,752
2021-12-10	100.43	100.49	100.09	100.09	14.282	3,596
2021-12-09	100.43	100.43	100.43	100.43	14.331	324
2021-12-08	101.60	101.60	101.60	101.60	14.498	0
2021-12-07	101.65	102.00	101.15	101.60	14.498	200
2021-12-06	100.70	101.15	100.40	101.15	14.433	444
2021-12-03	99.330	99.330	99.330	99.330	14.174	176
2021-12-02	99.910	99.910	99.910	99.910	14.256	20
2021-12-01	97.600	97.600	97.600	97.600	13.927	44
2021-11-30	96.500	97.600	96.500	97.600	13.927	32
2021-11-29	96.680	96.680	96.680	96.680	13.796	13,504
2021-11-26	97.980	97.980	97.980	97.980	13.981	40
2021-11-25	97.990	97.990	97.990	97.990	13.982	20
2021-11-24	99.290	99.290	99.290	99.290	14.168	56
2021-11-23	98.200	98.200	98.200	98.200	14.012	200
2021-11-22	98.210	98.210	98.210	98.210	14.014	4
2021-11-19	97.010	97.010	97.010	97.010	13.843	4
2021-11-18	99.750	100.75	99.750	100.75	14.376	80
2021-11-17	100.12	101.10	100.12	101.10	14.426	180
2021-11-16	99.500	99.500	99.500	99.500	14.198	24
2021-11-12	97.600	98.900	97.600	98.900	14.112	4,212
2021-11-11	97.600	97.600	97.600	97.600	13.927	80
2021-11-10	99.800	99.800	99.480	99.480	14.195	316
2021-11-09	101.50	101.50	100.33	100.33	14.316	1,604
2021-11-08	101.81	101.81	101.81	101.81	14.528	20
2021-11-05	101.50	101.86	100.96	100.96	14.406	1,716
2021-11-04	104.10	104.10	104.10	104.10	14.854	0
2021-11-03	105.30	105.49	104.10	104.10	14.854	576
2021-11-01	105.30	105.30	105.30	105.30	15.026	40
2021-10-29	102.31	102.42	102.00	102.00	14.555	232
2021-10-28	101.40	101.97	101.40	101.97	14.550	244
2021-10-27	100.85	101.40	100.70	101.40	14.469	1,272
2021-10-26	100.00	100.40	100.00	100.40	14.326	7,840
2021-10-25	98.900	99.650	98.900	99.650	14.219	36

← NewerPage 21 of 21 · 1,249 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-17	17.5656 CHF
2025-04-14	16.4994 CHF
2024-04-29	11.3218 CHF
2023-04-11	8.6669 CHF
2022-04-12	9.1908 CHF
2022-04-11	7.4525 CHF
2021-04-13	8.1953 CHF
2021-04-12	6.6453 CHF
2020-11-24	7.6509 CHF
2020-11-23	8.6478 CHF
2020-05-05	8.3988 CHF
2020-05-04	11.6104 CHF
2019-05-03	10.2437 CHF

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.