Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 1,790.00 | 1,790.00 | 1,785.00 | 1,785.00 | 1,654.75 | 68 |
| 2024-02-27 | 1,780.00 | 1,790.00 | 1,780.00 | 1,785.00 | 1,654.75 | 66 |
| 2024-02-26 | 1,775.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,659.38 | 79 |
| 2024-02-23 | 1,775.00 | 1,795.00 | 1,775.00 | 1,790.00 | 1,659.38 | 32 |
| 2024-02-22 | 1,780.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,650.11 | 40 |
| 2024-02-21 | 1,785.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,650.11 | 48 |
| 2024-02-20 | 1,795.00 | 1,795.00 | 1,775.00 | 1,785.00 | 1,654.75 | 86 |
| 2024-02-19 | 1,800.00 | 1,800.00 | 1,770.00 | 1,795.00 | 1,664.02 | 171 |
| 2024-02-16 | 1,795.00 | 1,795.00 | 1,770.00 | 1,790.00 | 1,659.38 | 203 |
| 2024-02-15 | 1,785.00 | 1,810.00 | 1,785.00 | 1,800.00 | 1,668.65 | 121 |
| 2024-02-14 | 1,740.00 | 1,800.00 | 1,740.00 | 1,800.00 | 1,668.65 | 208 |
| 2024-02-13 | 1,770.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,622.30 | 108 |
| 2024-02-12 | 1,730.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,640.84 | 237 |
| 2024-02-09 | 1,730.00 | 1,730.00 | 1,715.00 | 1,720.00 | 1,594.49 | 17 |
| 2024-02-08 | 1,710.00 | 1,735.00 | 1,710.00 | 1,735.00 | 1,608.40 | 148 |
| 2024-02-07 | 1,720.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,603.76 | 80 |
| 2024-02-06 | 1,710.00 | 1,720.00 | 1,690.00 | 1,710.00 | 1,585.22 | 107 |
| 2024-02-05 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 1,580.58 | 65 |
| 2024-02-02 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,585.22 | 133 |
| 2024-02-01 | 1,720.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,594.49 | 85 |
| 2024-01-31 | 1,685.00 | 1,720.00 | 1,685.00 | 1,720.00 | 1,594.49 | 135 |
| 2024-01-30 | 1,685.00 | 1,690.00 | 1,675.00 | 1,685.00 | 1,562.04 | 98 |
| 2024-01-29 | 1,715.00 | 1,715.00 | 1,685.00 | 1,685.00 | 1,562.04 | 91 |
| 2024-01-26 | 1,705.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,594.49 | 60 |
| 2024-01-25 | 1,705.00 | 1,720.00 | 1,705.00 | 1,705.00 | 1,580.58 | 28 |
| 2024-01-24 | 1,710.00 | 1,730.00 | 1,710.00 | 1,730.00 | 1,603.76 | 67 |
| 2024-01-23 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,580.58 | 14 |
| 2024-01-22 | 1,680.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,575.95 | 122 |
| 2024-01-19 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,575.95 | 117 |
| 2024-01-18 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,571.31 | 43 |
| 2024-01-17 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,566.68 | 31 |
| 2024-01-16 | 1,700.00 | 1,700.00 | 1,675.00 | 1,680.00 | 1,557.41 | 91 |
| 2024-01-15 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,575.95 | 97 |
| 2024-01-12 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,571.31 | 56 |
| 2024-01-11 | 1,690.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,575.95 | 91 |
| 2024-01-10 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,566.68 | 55 |
| 2024-01-09 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,575.95 | 59 |
| 2024-01-08 | 1,700.00 | 1,700.00 | 1,675.00 | 1,695.00 | 1,571.31 | 117 |
| 2024-01-05 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,575.95 | 62 |
| 2024-01-04 | 1,705.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,575.95 | 75 |
| 2024-01-03 | 1,660.00 | 1,730.00 | 1,660.00 | 1,730.00 | 1,603.76 | 359 |
| 2023-12-29 | 1,700.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,575.95 | 66 |
| 2023-12-28 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,575.95 | 47 |
| 2023-12-27 | 1,680.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,575.95 | 70 |
| 2023-12-22 | 1,670.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,557.41 | 94 |
| 2023-12-21 | 1,685.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,557.41 | 48 |
| 2023-12-20 | 1,670.00 | 1,680.00 | 1,665.00 | 1,680.00 | 1,557.41 | 82 |
| 2023-12-19 | 1,680.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,548.14 | 96 |
| 2023-12-18 | 1,680.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,566.68 | 31 |
| 2023-12-15 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,566.68 | 69 |
| 2023-12-14 | 1,680.00 | 1,685.00 | 1,675.00 | 1,675.00 | 1,552.77 | 54 |
| 2023-12-13 | 1,685.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,557.41 | 45 |
| 2023-12-12 | 1,685.00 | 1,690.00 | 1,660.00 | 1,680.00 | 1,557.41 | 229 |
| 2023-12-11 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,566.68 | 96 |
| 2023-12-08 | 1,690.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,566.68 | 7 |
| 2023-12-07 | 1,695.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,557.41 | 45 |
| 2023-12-06 | 1,695.00 | 1,700.00 | 1,695.00 | 1,695.00 | 1,571.31 | 37 |
| 2023-12-05 | 1,670.00 | 1,710.00 | 1,670.00 | 1,695.00 | 1,571.31 | 98 |
| 2023-12-04 | 1,690.00 | 1,690.00 | 1,670.00 | 1,670.00 | 1,548.14 | 25 |
| 2023-12-01 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,548.14 | 57 |
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.