Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 1,660.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,543.50 | 133 |
| 2023-11-29 | 1,660.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,557.41 | 101 |
| 2023-11-28 | 1,660.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,543.50 | 143 |
| 2023-11-27 | 1,665.00 | 1,665.00 | 1,655.00 | 1,655.00 | 1,534.23 | 75 |
| 2023-11-24 | 1,655.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,543.50 | 36 |
| 2023-11-23 | 1,660.00 | 1,660.00 | 1,645.00 | 1,655.00 | 1,534.23 | 29 |
| 2023-11-22 | 1,645.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,529.60 | 107 |
| 2023-11-21 | 1,650.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,524.96 | 105 |
| 2023-11-20 | 1,655.00 | 1,665.00 | 1,645.00 | 1,650.00 | 1,529.60 | 74 |
| 2023-11-17 | 1,645.00 | 1,665.00 | 1,645.00 | 1,655.00 | 1,534.23 | 80 |
| 2023-11-16 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,538.87 | 19 |
| 2023-11-15 | 1,665.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,543.50 | 50 |
| 2023-11-14 | 1,645.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,543.50 | 195 |
| 2023-11-13 | 1,655.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,538.87 | 52 |
| 2023-11-10 | 1,655.00 | 1,660.00 | 1,635.00 | 1,655.00 | 1,534.23 | 87 |
| 2023-11-09 | 1,655.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,529.60 | 90 |
| 2023-11-08 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,529.60 | 36 |
| 2023-11-07 | 1,665.00 | 1,665.00 | 1,635.00 | 1,640.00 | 1,520.33 | 129 |
| 2023-11-06 | 1,650.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,543.50 | 160 |
| 2023-11-03 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,529.60 | 59 |
| 2023-11-02 | 1,655.00 | 1,655.00 | 1,640.00 | 1,650.00 | 1,529.60 | 119 |
| 2023-11-01 | 1,640.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,520.33 | 102 |
| 2023-10-31 | 1,645.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,529.60 | 133 |
| 2023-10-30 | 1,640.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,529.60 | 48 |
| 2023-10-27 | 1,650.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,529.60 | 72 |
| 2023-10-26 | 1,655.00 | 1,665.00 | 1,650.00 | 1,665.00 | 1,543.50 | 89 |
| 2023-10-25 | 1,635.00 | 1,650.00 | 1,635.00 | 1,650.00 | 1,529.60 | 54 |
| 2023-10-24 | 1,655.00 | 1,655.00 | 1,630.00 | 1,645.00 | 1,524.96 | 59 |
| 2023-10-23 | 1,635.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,524.96 | 61 |
| 2023-10-20 | 1,645.00 | 1,655.00 | 1,635.00 | 1,640.00 | 1,520.33 | 38 |
| 2023-10-19 | 1,650.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,538.87 | 75 |
| 2023-10-18 | 1,700.00 | 1,700.00 | 1,655.00 | 1,655.00 | 1,534.23 | 217 |
| 2023-10-17 | 1,675.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,575.95 | 71 |
| 2023-10-16 | 1,685.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,543.50 | 79 |
| 2023-10-13 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,566.68 | 35 |
| 2023-10-12 | 1,695.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,566.68 | 38 |
| 2023-10-11 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,566.68 | 45 |
| 2023-10-10 | 1,700.00 | 1,715.00 | 1,685.00 | 1,710.00 | 1,585.22 | 146 |
| 2023-10-09 | 1,680.00 | 1,695.00 | 1,680.00 | 1,685.00 | 1,562.04 | 48 |
| 2023-10-06 | 1,685.00 | 1,700.00 | 1,665.00 | 1,695.00 | 1,571.31 | 178 |
| 2023-10-05 | 1,705.00 | 1,710.00 | 1,670.00 | 1,670.00 | 1,548.14 | 152 |
| 2023-10-04 | 1,695.00 | 1,720.00 | 1,695.00 | 1,705.00 | 1,580.58 | 201 |
| 2023-10-03 | 1,715.00 | 1,715.00 | 1,695.00 | 1,710.00 | 1,585.22 | 104 |
| 2023-10-02 | 1,700.00 | 1,715.00 | 1,695.00 | 1,715.00 | 1,589.85 | 198 |
| 2023-09-29 | 1,665.00 | 1,710.00 | 1,650.00 | 1,710.00 | 1,585.22 | 241 |
| 2023-09-28 | 1,645.00 | 1,665.00 | 1,645.00 | 1,645.00 | 1,524.96 | 48 |
| 2023-09-27 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,529.60 | 17 |
| 2023-09-26 | 1,660.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,538.87 | 80 |
| 2023-09-25 | 1,645.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,538.87 | 60 |
| 2023-09-22 | 1,660.00 | 1,660.00 | 1,645.00 | 1,645.00 | 1,524.96 | 12 |
| 2023-09-21 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,538.87 | 71 |
| 2023-09-20 | 1,660.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,538.87 | 82 |
| 2023-09-19 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,538.87 | 54 |
| 2023-09-18 | 1,655.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,538.87 | 87 |
| 2023-09-15 | 1,650.00 | 1,655.00 | 1,645.00 | 1,650.00 | 1,529.60 | 43 |
| 2023-09-14 | 1,655.00 | 1,660.00 | 1,650.00 | 1,655.00 | 1,534.23 | 58 |
| 2023-09-13 | 1,660.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,543.50 | 19 |
| 2023-09-12 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,538.87 | 10 |
| 2023-09-11 | 1,640.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,534.23 | 42 |
| 2023-09-08 | 1,645.00 | 1,665.00 | 1,645.00 | 1,660.00 | 1,538.87 | 104 |
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.