Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 1,775.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,695.09 | 42 |
| 2024-05-27 | 1,785.00 | 1,795.00 | 1,775.00 | 1,775.00 | 1,690.33 | 120 |
| 2024-05-24 | 1,780.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,695.09 | 25 |
| 2024-05-23 | 1,785.00 | 1,795.00 | 1,780.00 | 1,785.00 | 1,699.85 | 17 |
| 2024-05-22 | 1,780.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,714.14 | 61 |
| 2024-05-21 | 1,790.00 | 1,800.00 | 1,780.00 | 1,790.00 | 1,704.62 | 126 |
| 2024-05-17 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,704.62 | 82 |
| 2024-05-16 | 1,790.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,695.09 | 107 |
| 2024-05-15 | 1,765.00 | 1,785.00 | 1,750.00 | 1,785.00 | 1,699.85 | 147 |
| 2024-05-14 | 1,760.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,695.09 | 45 |
| 2024-05-13 | 1,780.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,680.81 | 105 |
| 2024-05-10 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,695.09 | 44 |
| 2024-05-08 | 1,790.00 | 1,795.00 | 1,770.00 | 1,780.00 | 1,695.09 | 116 |
| 2024-05-07 | 1,790.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,699.85 | 86 |
| 2024-05-06 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,704.62 | 100 |
| 2024-05-03 | 1,775.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,699.85 | 70 |
| 2024-05-02 | 1,755.00 | 1,795.00 | 1,755.00 | 1,795.00 | 1,709.38 | 215 |
| 2024-04-30 | 1,755.00 | 1,780.00 | 1,755.00 | 1,780.00 | 1,695.09 | 101 |
| 2024-04-29 | 1,740.00 | 1,755.00 | 1,735.00 | 1,745.00 | 1,661.76 | 169 |
| 2024-04-26 | 1,750.00 | 1,755.00 | 1,735.00 | 1,735.00 | 1,652.24 | 104 |
| 2024-04-25 | 1,725.00 | 1,750.00 | 1,720.00 | 1,740.00 | 1,657.00 | 63 |
| 2024-04-24 | 1,720.00 | 1,740.00 | 1,715.00 | 1,740.00 | 1,657.00 | 146 |
| 2024-04-23 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,633.19 | 336 |
| 2024-04-22 | 1,750.00 | 1,750.00 | 1,700.00 | 1,700.00 | 1,618.91 | 321 |
| 2024-04-19 | 1,780.00 | 1,780.00 | 1,740.00 | 1,760.00 | 1,676.05 | 421 |
| 2024-04-18 | 1,790.00 | 1,790.00 | 1,760.00 | 1,775.00 | 1,690.33 | 219 |
| 2024-04-17 | 1,790.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,704.62 | 12 |
| 2024-04-16 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,704.62 | 57 |
| 2024-04-15 | 1,765.00 | 1,795.00 | 1,765.00 | 1,795.00 | 1,709.38 | 166 |
| 2024-04-12 | 1,780.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,680.81 | 101 |
| 2024-04-11 | 1,785.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,695.09 | 61 |
| 2024-04-10 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,695.09 | 28 |
| 2024-04-09 | 1,765.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,690.33 | 108 |
| 2024-04-08 | 1,780.00 | 1,780.00 | 1,765.00 | 1,775.00 | 1,690.33 | 69 |
| 2024-04-05 | 1,760.00 | 1,780.00 | 1,760.00 | 1,765.00 | 1,680.81 | 37 |
| 2024-04-04 | 1,760.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,685.57 | 50 |
| 2024-04-03 | 1,770.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,685.57 | 55 |
| 2024-04-02 | 1,750.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,695.09 | 165 |
| 2024-03-28 | 1,750.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,666.52 | 71 |
| 2024-03-27 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,661.76 | 48 |
| 2024-03-26 | 1,740.00 | 1,750.00 | 1,740.00 | 1,740.00 | 1,657.00 | 108 |
| 2024-03-25 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,657.00 | 111 |
| 2024-03-22 | 1,765.00 | 1,765.00 | 1,740.00 | 1,740.00 | 1,657.00 | 214 |
| 2024-03-21 | 1,765.00 | 1,785.00 | 1,765.00 | 1,765.00 | 1,680.81 | 159 |
| 2024-03-20 | 1,795.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,699.85 | 153 |
| 2024-03-19 | 1,785.00 | 1,790.00 | 1,770.00 | 1,780.00 | 1,695.09 | 71 |
| 2024-03-18 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,709.38 | 120 |
| 2024-03-15 | 1,750.00 | 1,790.00 | 1,745.00 | 1,790.00 | 1,704.62 | 394 |
| 2024-03-14 | 1,765.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,676.05 | 76 |
| 2024-03-13 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,676.05 | 266 |
| 2024-03-12 | 1,765.00 | 1,765.00 | 1,735.00 | 1,755.00 | 1,671.29 | 133 |
| 2024-03-11 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,676.05 | 60 |
| 2024-03-08 | 1,760.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,661.76 | 89 |
| 2024-03-07 | 1,810.00 | 1,815.00 | 1,790.00 | 1,790.00 | 1,659.38 | 118 |
| 2024-03-06 | 1,795.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,677.92 | 192 |
| 2024-03-05 | 1,795.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,664.02 | 134 |
| 2024-03-04 | 1,790.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,668.65 | 186 |
| 2024-03-01 | 1,780.00 | 1,790.00 | 1,770.00 | 1,785.00 | 1,654.75 | 126 |
| 2024-02-29 | 1,785.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,650.11 | 140 |
| 2024-02-28 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,654.75 | 68 |
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.