Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,710.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,623.67 | 33 |
| 2024-08-20 | 1,720.00 | 1,725.00 | 1,705.00 | 1,720.00 | 1,637.95 | 30 |
| 2024-08-19 | 1,725.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,637.95 | 84 |
| 2024-08-16 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,637.95 | 64 |
| 2024-08-15 | 1,705.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,633.19 | 61 |
| 2024-08-14 | 1,725.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,628.43 | 34 |
| 2024-08-13 | 1,725.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,637.95 | 82 |
| 2024-08-12 | 1,715.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,633.19 | 102 |
| 2024-08-09 | 1,725.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,623.67 | 287 |
| 2024-08-08 | 1,715.00 | 1,750.00 | 1,715.00 | 1,735.00 | 1,652.24 | 70 |
| 2024-08-07 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,637.95 | 20 |
| 2024-08-06 | 1,725.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,642.72 | 75 |
| 2024-08-05 | 1,730.00 | 1,740.00 | 1,705.00 | 1,715.00 | 1,633.19 | 205 |
| 2024-08-02 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,647.48 | 114 |
| 2024-07-31 | 1,720.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,628.43 | 109 |
| 2024-07-30 | 1,715.00 | 1,730.00 | 1,715.00 | 1,715.00 | 1,633.19 | 78 |
| 2024-07-29 | 1,715.00 | 1,730.00 | 1,705.00 | 1,715.00 | 1,633.19 | 141 |
| 2024-07-26 | 1,670.00 | 1,720.00 | 1,670.00 | 1,715.00 | 1,633.19 | 171 |
| 2024-07-25 | 1,695.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,604.62 | 111 |
| 2024-07-24 | 1,715.00 | 1,715.00 | 1,680.00 | 1,680.00 | 1,599.86 | 219 |
| 2024-07-23 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,628.43 | 378 |
| 2024-07-22 | 1,740.00 | 1,740.00 | 1,725.00 | 1,730.00 | 1,647.48 | 209 |
| 2024-07-19 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,652.24 | 40 |
| 2024-07-18 | 1,760.00 | 1,760.00 | 1,735.00 | 1,735.00 | 1,652.24 | 159 |
| 2024-07-17 | 1,790.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,680.81 | 108 |
| 2024-07-16 | 1,775.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,695.09 | 74 |
| 2024-07-15 | 1,790.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,690.33 | 38 |
| 2024-07-12 | 1,780.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,704.62 | 137 |
| 2024-07-11 | 1,780.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,695.09 | 174 |
| 2024-07-10 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,695.09 | 63 |
| 2024-07-09 | 1,770.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,695.09 | 85 |
| 2024-07-08 | 1,765.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,695.09 | 43 |
| 2024-07-05 | 1,770.00 | 1,785.00 | 1,755.00 | 1,785.00 | 1,699.85 | 97 |
| 2024-07-04 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,685.57 | 166 |
| 2024-07-03 | 1,750.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,680.81 | 100 |
| 2024-07-02 | 1,745.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,676.05 | 17 |
| 2024-07-01 | 1,755.00 | 1,765.00 | 1,740.00 | 1,755.00 | 1,671.29 | 156 |
| 2024-06-28 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,666.52 | 54 |
| 2024-06-27 | 1,750.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,676.05 | 17 |
| 2024-06-26 | 1,770.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,666.52 | 151 |
| 2024-06-25 | 1,760.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,680.81 | 128 |
| 2024-06-24 | 1,765.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,676.05 | 26 |
| 2024-06-21 | 1,770.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,680.81 | 128 |
| 2024-06-20 | 1,765.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,676.05 | 41 |
| 2024-06-19 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,676.05 | 204 |
| 2024-06-18 | 1,755.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,671.29 | 86 |
| 2024-06-17 | 1,755.00 | 1,765.00 | 1,755.00 | 1,760.00 | 1,676.05 | 66 |
| 2024-06-14 | 1,770.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,676.05 | 105 |
| 2024-06-13 | 1,770.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,680.81 | 62 |
| 2024-06-12 | 1,765.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,676.05 | 46 |
| 2024-06-11 | 1,770.00 | 1,775.00 | 1,755.00 | 1,760.00 | 1,676.05 | 66 |
| 2024-06-10 | 1,765.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,685.57 | 124 |
| 2024-06-07 | 1,770.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,680.81 | 62 |
| 2024-06-06 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,685.57 | 19 |
| 2024-06-05 | 1,770.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,680.81 | 87 |
| 2024-06-04 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,695.09 | 56 |
| 2024-06-03 | 1,800.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,704.62 | 155 |
| 2024-05-31 | 1,790.00 | 1,790.00 | 1,785.00 | 1,790.00 | 1,704.62 | 68 |
| 2024-05-30 | 1,785.00 | 1,785.00 | 1,770.00 | 1,775.00 | 1,690.33 | 52 |
| 2024-05-29 | 1,790.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,714.14 | 154 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 47.5000 CHF |
| 2025-03-07 | 47.5000 CHF |
| 2024-03-08 | 47.5000 CHF |
| 2023-03-10 | 42.5000 CHF |
| 2022-03-04 | 42.5000 CHF |
| 2021-03-04 | 40.0000 CHF |
| 2020-03-06 | 46.0000 CHF |
| 2019-03-08 | 40.0000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.