NYSE:AMUB | Historical Stock Price | UBS AG

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-12-08 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.29$7.11$11.79$19.53$32.36$53.622015-12-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$8.72$13.0417,400——
2020-12-30$8.66$12.9518,600——
2020-12-29$8.71$13.0214,100——
2020-12-28$8.77$13.1274,500——
2020-12-24$8.88$13.289,200——
2020-12-23$8.98$13.4316,200——
2020-12-22$8.92$13.3472,800——
2020-12-21$8.95$13.395,500——
2020-12-18$9.17$13.72127,200——
2020-12-17$9.25$13.836,100——
2020-12-16$9.31$13.9326,000——
2020-12-15$9.42$14.0935,800——
2020-12-14$9.24$13.8229,900——
2020-12-11$9.55$14.283,500——
2020-12-10$9.60$14.365,500——
2020-12-09$9.30$13.9111,700——
2020-12-08$9.47$14.168,000——
2020-12-07$9.41$14.0844,900——
2020-12-04$9.62$14.38100——
2020-12-03$9.24$13.823,000——
2020-12-02$8.87$13.2622,900——
2020-12-01$8.57$12.8231,300——
2020-11-30$8.48$12.6834,100——
2020-11-27$8.81$13.181,900——
2020-11-25$9.26$13.5332,800——
2020-11-24$9.33$13.6411,700——
2020-11-23$9.05$13.235,500——
2020-11-20$8.64$12.63187,300——
2020-11-19$8.78$12.8331,300——
2020-11-18$8.50$12.4216,100——
2020-11-17$8.53$12.4753,600——
2020-11-16$8.35$12.2016,200——
2020-11-13$8.05$11.7618,100——
2020-11-12$7.87$11.5015,500——
2020-11-11$7.96$11.638,800——
2020-11-10$8.02$11.7211,500——
2020-11-09$7.78$11.37139,700——
2020-11-06$7.16$10.46500——
2020-11-05$7.43$10.853,800——
2020-11-04$7.23$10.573,500——
2020-11-03$7.20$10.532,000——
2020-11-02$7.10$10.3811,900——
2020-10-30$7.08$10.3524,200——
2020-10-29$7.17$10.4827,500——
2020-10-28$7.03$10.2710,900——
2020-10-27$7.31$10.6815,300——
2020-10-26$7.41$10.8321,800——
2020-10-23$7.65$11.182,700——
2020-10-22$7.67$11.2170,200——
2020-10-21$7.32$10.7023,200——
2020-10-20$7.36$10.766,100——
2020-10-19$7.41$10.830——
2020-10-16$7.41$10.834,900——
2020-10-15$7.55$11.03500——
2020-10-14$7.53$11.00800——
2020-10-13$7.41$10.831,500——
2020-10-12$7.42$10.853,800——
2020-10-09$7.41$10.8327,700——
2020-10-08$7.40$10.825,000——
2020-10-07$6.97$10.19345,700——
2020-10-06$6.95$10.1637,300——
2020-10-05$7.10$10.372,300——
2020-10-02$6.84$9.9917,400——
2020-10-01$6.73$9.849,300——
2020-09-30$6.79$9.9213,500——
2020-09-29$6.94$10.143,100——
2020-09-28$6.84$10.002,700——
2020-09-25$6.66$9.739,700——
2020-09-24$6.63$9.6966,600——
2020-09-23$6.68$9.7619,900——
2020-09-22$7.03$10.2711,500——
2020-09-21$7.12$10.4144,400——
2020-09-18$7.28$10.6448,900——
2020-09-17$7.35$10.744,400——
2020-09-16$7.46$10.9017,900——
2020-09-15$7.31$10.6822,900——
2020-09-14$7.44$10.8721,800——
2020-09-11$7.26$10.6119,800——
2020-09-10$7.34$10.7212,300——
2020-09-09$7.48$10.9344,600——
2020-09-08$7.44$10.8729,400——
2020-09-04$7.64$11.1715,500——
2020-09-03$7.65$11.1847,700——
2020-09-02$7.76$11.341,700——
2020-09-01$7.80$11.4013,100——
2020-08-31$7.88$11.51108,600——
2020-08-28$8.02$11.7125,700——
2020-08-27$7.85$11.4752,400——
2020-08-26$7.76$10.9983,200——
2020-08-25$8.21$11.633,900——
2020-08-24$8.32$11.7814,300——
2020-08-21$8.36$11.843,900——
2020-08-20$8.42$11.93448,200——
2020-08-19$8.46$11.98422,100——
2020-08-18$8.52$12.0715,200——
2020-08-17$8.72$12.352,000——
2020-08-14$8.72$12.3536,700——
2020-08-13$8.76$12.414,400——
2020-08-12$8.82$12.4934,600——
2020-08-11$8.40$11.9022,200——
2020-08-10$8.79$12.441,200——
2020-08-07$8.83$12.5132,500——
2020-08-06$8.58$12.1514,300——
2020-08-05$8.48$12.0118,400——
2020-08-04$8.31$11.7720,300——
2020-08-03$8.17$11.566,400——
2020-07-31$8.04$11.384,300——
2020-07-30$8.12$11.512,100——
2020-07-29$8.27$11.7233,500——
2020-07-28$8.01$11.348,200——
2020-07-27$8.06$11.411,100——
2020-07-24$8.19$11.6016,200——
2020-07-23$8.21$11.6354,900——
2020-07-22$8.29$11.7450,100——
2020-07-21$8.43$11.944,800——
2020-07-20$7.99$11.3218,400——
2020-07-17$8.02$11.362,800——
2020-07-16$8.05$11.4017,300——
2020-07-15$8.10$11.464,200——
2020-07-14$7.68$10.885,700——
2020-07-13$7.68$10.8812,800——
2020-07-10$7.84$11.1049,900——
2020-07-09$7.72$10.93105,600——
2020-07-08$8.04$11.3911,800——
2020-07-07$8.02$11.36800——
2020-07-06$8.00$11.3332,300——
2020-07-02$8.21$11.638,400——
2020-07-01$8.28$11.738,600——
2020-06-30$8.35$11.8224,400——
2020-06-29$8.20$11.61900——
2020-06-26$8.22$11.6418,100——
2020-06-25$8.61$12.1939,800——
2020-06-24$8.64$12.2326,300——
2020-06-23$9.11$12.908,800——
2020-06-22$9.32$13.208,600——
2020-06-19$9.18$13.0025,200——
2020-06-18$9.35$13.249,900——
2020-06-17$9.40$13.315,100——
2020-06-16$9.53$13.5055,600——
2020-06-15$9.55$13.5334,400——
2020-06-12$9.03$12.785,800——
2020-06-11$9.01$12.768,600——
2020-06-10$10.02$14.1911,900——
2020-06-09$10.20$14.4530,500——
2020-06-08$10.71$15.1742,100——
2020-06-05$10.30$14.5910,700——
2020-06-04$9.79$13.863,100——
2020-06-03$9.58$13.5727,900——
2020-06-02$9.26$13.128,500——
2020-06-01$9.03$12.7911,200——
2020-05-29$9.09$12.8710,900——
2020-05-28$9.09$12.8710,000——
2020-05-27$9.44$13.0520,000——
2020-05-26$9.39$12.9897,700——
2020-05-22$9.17$12.673,500——
2020-05-21$9.15$12.657,800——
2020-05-20$9.13$12.622,900——
2020-05-19$8.93$12.3444,100——
2020-05-18$8.82$12.1810,700——
2020-05-15$8.34$11.529,600——
2020-05-14$8.08$11.176,300——
2020-05-13$7.98$11.0325,400——
2020-05-12$8.24$11.3911,100——
2020-05-11$8.32$11.503,900——
2020-05-08$8.41$11.6216,800——
2020-05-07$8.09$11.172,900——
2020-05-06$8.09$11.188,800——
2020-05-05$8.30$11.473,200——
2020-05-04$8.33$11.5229,600——
2020-05-01$8.18$11.309,100——
2020-04-30$8.60$11.8824,700——
2020-04-29$8.72$12.0534,800——
2020-04-28$8.04$11.117,500——
2020-04-27$7.84$10.8331,500——
2020-04-24$7.73$10.6865,600——
2020-04-23$7.76$10.739,800——
2020-04-22$7.29$10.0717,300——
2020-04-21$7.08$9.7821,400——
2020-04-20$7.03$9.710——
2020-04-17$7.03$9.7116,600——
2020-04-16$6.60$9.1215,100——
2020-04-15$6.64$9.182,900——
2020-04-14$6.83$9.44200——
2020-04-13$6.58$9.092,400——
2020-04-09$6.43$8.884,600——
2020-04-08$6.21$8.58227,100——
2020-04-07$6.05$8.363,800——
2020-04-06$6.00$8.2911,200——
2020-04-03$5.86$8.10800——
2020-04-02$5.87$8.118,900——
2020-04-01$5.60$7.7325,900——
2020-03-31$5.72$7.903,100——
2020-03-30$5.23$7.228,700——
2020-03-27$5.41$7.48400——
2020-03-26$5.76$7.9512,000——
2020-03-25$5.67$7.8347,900——
2020-03-24$5.30$7.3319,500——
2020-03-23$5.10$7.058,200——
2020-03-20$5.71$7.895,800——
2020-03-19$5.24$7.258,400——
2020-03-18$4.52$6.2515,000——
2020-03-17$5.25$7.25129,500——
2020-03-16$5.79$8.0012,300——
2020-03-13$6.75$9.3240,500——
2020-03-12$6.24$8.6357,400——
2020-03-11$7.54$10.4210,800——
2020-03-10$7.95$10.986,500——
2020-03-09$7.59$10.491,300——
2020-03-06$9.84$13.594,700——
2020-03-05$10.56$14.592,200——
2020-03-04$10.91$15.086,000——
2020-03-03$10.94$15.11300——
2020-03-02$11.15$15.419,200——
2020-02-28$10.74$14.845,900——
2020-02-27$11.03$14.8734,600——
2020-02-26$11.53$15.541,900——
2020-02-25$11.84$15.96900——
2020-02-24$12.35$16.651,500——
2020-02-21$12.67$17.07500——
2020-02-20$12.84$17.3023,100——
2020-02-19$12.88$17.367,700——
2020-02-18$12.92$17.412,900——
2020-02-14$12.96$17.472,300——
2020-02-13$12.94$17.43400——
2020-02-12$13.07$17.61200——
2020-02-11$12.76$17.19200——
2020-02-10$12.68$17.08100——
2020-02-07$12.91$17.391,300——
2020-02-06$13.04$17.573,800——
2020-02-05$13.20$17.79100——
2020-02-04$13.07$17.61300——
2020-02-03$12.88$17.359,800——
2020-01-31$12.96$17.4750,500——
2020-01-30$13.14$17.71600——
2020-01-29$13.24$17.84200——
2020-01-28$13.29$17.90700——
2020-01-27$13.24$17.84100——
2020-01-24$13.42$18.09300——
2020-01-23$13.65$18.4010,800——
2020-01-22$13.66$18.418,100——
2020-01-21$13.93$18.778,000——
2020-01-17$14.25$19.21273,000——
2020-01-16$14.29$19.250——
2020-01-15$14.29$19.25600——
2020-01-14$14.26$19.22600——
2020-01-13$14.01$18.880——
2020-01-10$14.01$18.88600——
2020-01-09$14.27$19.230——
2020-01-08$14.27$19.230——
2020-01-07$14.27$19.23700——
2020-01-06$14.21$19.15400——
2020-01-03$13.89$18.710——
2020-01-02$13.89$18.71400——