NYSE:UCIB | 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
2015-10-09 to 2026-08-27
Data captured

Stock Price Chart

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

$9.89$13.09$17.33$22.93$30.35$40.162015-10-092026-08-27

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$15.23$15.232,000——
2020-12-30$15.21$15.21200——
2020-12-29$15.12$15.121,300——
2020-12-28$15.06$15.06600——
2020-12-24$15.10$15.10900——
2020-12-23$15.09$15.09700——
2020-12-22$14.88$14.88500——
2020-12-21$15.01$15.016,400——
2020-12-18$15.17$15.17100——
2020-12-17$15.08$15.081,500——
2020-12-16$14.91$14.911,400——
2020-12-15$14.84$14.841,400——
2020-12-14$14.75$14.751,700——
2020-12-11$14.70$14.70300——
2020-12-10$14.76$14.7618,600——
2020-12-09$14.57$14.56200——
2020-12-08$14.49$14.49100——
2020-12-07$14.54$14.54100——
2020-12-04$14.54$14.541,100——
2020-12-03$14.47$14.479,200——
2020-12-02$14.47$14.476,300——
2020-12-01$14.44$14.44100——
2020-11-30$14.45$14.4521,800——
2020-11-27$14.53$14.530——
2020-11-25$14.44$14.44900——
2020-11-24$14.42$14.420——
2020-11-23$14.23$14.231,000——
2020-11-20$14.17$14.17100——
2020-11-19$14.04$14.040——
2020-11-18$14.11$14.11100——
2020-11-17$14.02$14.02100——
2020-11-16$13.98$13.98800——
2020-11-13$13.80$13.801,700——
2020-11-12$13.89$13.896,100——
2020-11-11$13.92$13.92700——
2020-11-10$13.92$13.920——
2020-11-09$13.72$13.721,200——
2020-11-06$13.49$13.491,500——
2020-11-05$13.58$13.580——
2020-11-04$13.52$13.52100——
2020-11-03$13.36$13.3610,700——
2020-11-02$13.22$13.227,200——
2020-10-30$13.07$13.0726,800——
2020-10-29$13.08$13.08300——
2020-10-28$13.22$13.225,300——
2020-10-27$13.53$13.520——
2020-10-26$13.47$13.47200——
2020-10-23$13.62$13.62400——
2020-10-22$13.69$13.690——
2020-10-21$13.65$13.652,200——
2020-10-20$13.72$13.7247,700——
2020-10-19$13.63$13.631,500——
2020-10-16$13.57$13.57100——
2020-10-15$13.56$13.563,700——
2020-10-14$13.58$13.581,500——
2020-10-13$13.47$13.47100——
2020-10-12$13.44$13.44100——
2020-10-09$13.60$13.60500——
2020-10-08$13.49$13.490——
2020-10-07$13.39$13.39500——
2020-10-06$13.23$13.232,500——
2020-10-05$13.21$13.217,600——
2020-10-02$12.99$12.992,700——
2020-10-01$13.08$13.080——
2020-09-30$13.30$13.301,000——
2020-09-29$13.12$13.12100——
2020-09-28$13.22$13.221,800——
2020-09-25$13.17$13.17100——
2020-09-24$13.15$13.154,900——
2020-09-23$13.19$13.19300——
2020-09-22$13.31$13.313,300——
2020-09-21$13.25$13.251,700——
2020-09-18$13.61$13.612,600——
2020-09-17$13.51$13.518,600——
2020-09-16$13.40$13.40100——
2020-09-15$13.25$13.252,700——
2020-09-14$13.21$13.211,400——
2020-09-11$13.17$13.17100——
2020-09-10$13.11$13.113,100——
2020-09-09$13.17$13.170——
2020-09-08$13.08$13.0819,100——
2020-09-04$13.35$13.351,200——
2020-09-03$13.37$13.371,100——
2020-09-02$13.52$13.52200——
2020-09-01$13.64$13.64900——
2020-08-31$13.60$13.607,400——
2020-08-28$13.72$13.7216,400——
2020-08-27$13.47$13.47400——
2020-08-26$13.50$13.50200——
2020-08-25$13.47$13.47600——
2020-08-24$13.36$13.36200——
2020-08-21$13.28$13.28400——
2020-08-20$13.40$13.40100——
2020-08-19$13.48$13.484,200——
2020-08-18$13.45$13.453,900——
2020-08-17$13.39$13.39100——
2020-08-14$13.20$13.20100——
2020-08-13$13.19$13.19100——
2020-08-12$13.13$13.133,000——
2020-08-11$13.07$13.071,000——
2020-08-10$13.16$13.161,200——
2020-08-07$13.10$13.10600——
2020-08-06$13.26$13.262,100——
2020-08-05$13.27$13.271,100——
2020-08-04$13.06$13.060——
2020-08-03$13.06$13.06800——
2020-07-31$12.89$12.89100——
2020-07-30$12.82$12.823,400——
2020-07-29$12.94$12.94100——
2020-07-28$12.88$12.88100——
2020-07-27$12.89$12.891,000——
2020-07-24$12.79$12.79100——
2020-07-23$12.85$12.857,900——
2020-07-22$12.79$12.79100——
2020-07-21$12.83$12.830——
2020-07-20$12.69$12.697,000——
2020-07-17$12.66$12.66800——
2020-07-16$12.65$12.652,900——
2020-07-15$12.67$12.67100——
2020-07-14$12.59$12.59100——
2020-07-13$12.68$12.683,300——
2020-07-10$12.63$12.63400——
2020-07-09$12.60$12.603,000——
2020-07-08$12.65$12.65200——
2020-07-07$12.57$12.57700——
2020-07-06$12.53$12.53200——
2020-07-02$12.45$12.45700——
2020-07-01$12.35$12.35100——
2020-06-30$12.23$12.23500——
2020-06-29$12.16$12.163,500——
2020-06-26$11.98$11.985,600——
2020-06-25$12.05$12.051,100——
2020-06-24$12.02$12.012,200——
2020-06-23$12.31$12.31800——
2020-06-22$12.33$12.33200——
2020-06-19$12.18$12.1810,100——
2020-06-18$12.14$12.141,000——
2020-06-17$12.11$12.11200——
2020-06-16$12.09$12.09300——
2020-06-15$11.98$11.98800——
2020-06-12$11.89$11.893,800——
2020-06-11$11.93$11.9312,100——
2020-06-10$12.33$12.33800——
2020-06-09$12.21$12.214,800——
2020-06-08$12.21$12.212,300——
2020-06-05$12.23$12.23100——
2020-06-04$11.96$11.96100——
2020-06-03$11.90$11.900——
2020-06-02$11.66$11.660——
2020-06-01$11.66$11.66700——
2020-05-29$11.63$11.631,500——
2020-05-28$11.47$11.4710,800——
2020-05-27$11.40$11.403,300——
2020-05-26$11.56$11.56700——
2020-05-22$11.38$11.381,200——
2020-05-21$11.51$11.51400——
2020-05-20$11.54$11.541,300——
2020-05-19$11.37$11.37600——
2020-05-18$11.37$11.372,500——
2020-05-15$10.95$10.95700——
2020-05-14$10.84$10.84700——
2020-05-13$10.67$10.671,700——
2020-05-12$10.83$10.838,400——
2020-05-11$10.93$10.931,600——
2020-05-08$11.03$11.031,500——
2020-05-07$10.85$10.851,400——
2020-05-06$10.92$10.920——
2020-05-05$10.92$10.921,100——
2020-05-04$10.56$10.561,900——
2020-05-01$10.55$10.55800——
2020-04-30$10.67$10.672,100——
2020-04-29$10.42$10.427,400——
2020-04-28$10.29$10.295,500——
2020-04-27$10.26$10.264,400——
2020-04-24$10.49$10.490——
2020-04-23$10.46$10.460——
2020-04-22$10.46$10.46900——
2020-04-21$10.22$10.228,800——
2020-04-20$11.04$11.044,300——
2020-04-17$11.18$11.18200——
2020-04-16$11.04$11.0413,600——
2020-04-15$11.13$11.124,900——
2020-04-14$11.32$11.32500——
2020-04-13$11.29$11.291,700——
2020-04-09$11.28$11.28800——
2020-04-08$11.21$11.211,200——
2020-04-07$11.23$11.230——
2020-04-06$11.14$11.1411,500——
2020-04-03$11.01$11.011,000——
2020-04-02$10.88$10.8813,700——
2020-04-01$10.66$10.665,800——
2020-03-31$10.95$10.954,600——
2020-03-30$10.93$10.934,700——
2020-03-27$10.96$10.9612,800——
2020-03-26$10.99$10.9910,300——
2020-03-25$11.10$11.109,100——
2020-03-24$10.98$10.981,400——
2020-03-23$10.64$10.646,500——
2020-03-20$10.64$10.648,800——
2020-03-19$10.77$10.772,100——
2020-03-18$10.44$10.4411,000——
2020-03-17$10.98$10.986,900——
2020-03-16$11.13$11.121,200——
2020-03-13$11.73$11.739,100——
2020-03-12$11.74$11.745,300——
2020-03-11$12.14$12.142,600——
2020-03-10$12.33$12.332,500——
2020-03-09$12.07$12.071,100——
2020-03-06$12.84$12.84500——
2020-03-05$13.27$13.27200——
2020-03-04$13.39$13.391,600——
2020-03-03$13.21$13.211,400——
2020-03-02$13.38$13.385,000——
2020-02-28$13.03$13.032,100——
2020-02-27$13.37$13.372,200——
2020-02-26$13.51$13.51400——
2020-02-25$13.66$13.661,100——
2020-02-24$13.79$13.78200——
2020-02-21$14.08$14.08200——
2020-02-20$14.12$14.125,700——
2020-02-19$14.19$14.194,500——
2020-02-18$14.09$14.09200——
2020-02-14$14.01$14.011,500——
2020-02-13$14.10$14.10400——
2020-02-12$14.00$14.0013,700——
2020-02-11$13.85$13.85100——
2020-02-10$13.77$13.771,000——
2020-02-07$13.87$13.87100——
2020-02-06$13.92$13.92100——
2020-02-05$13.85$13.850——
2020-02-04$13.68$13.68100——
2020-02-03$13.65$13.65100——
2020-01-31$13.81$13.810——
2020-01-30$13.85$13.85300——
2020-01-29$14.05$14.050——
2020-01-28$14.05$14.05200——
2020-01-27$14.01$14.01100——
2020-01-24$14.52$14.510——
2020-01-23$14.52$14.51600——
2020-01-22$14.68$14.681,100——
2020-01-21$14.83$14.83200——
2020-01-17$14.88$14.880——
2020-01-16$14.88$14.880——
2020-01-15$14.88$14.880——
2020-01-14$14.88$14.880——
2020-01-13$14.88$14.880——
2020-01-10$14.88$14.880——
2020-01-09$14.88$14.880——
2020-01-08$14.88$14.88100——
2020-01-07$15.01$15.010——
2020-01-06$15.01$15.010——
2020-01-03$15.01$15.010——
2020-01-02$15.01$15.01100——