Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-07 | 1,645.00 | 1,670.00 | 1,645.00 | 1,665.00 | 1,543.50 | 199 |
| 2023-09-06 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,524.96 | 24 |
| 2023-09-05 | 1,630.00 | 1,645.00 | 1,630.00 | 1,645.00 | 1,524.96 | 3 |
| 2023-09-04 | 1,635.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,515.69 | 49 |
| 2023-09-01 | 1,645.00 | 1,645.00 | 1,645.00 | 1,645.00 | 1,524.96 | 18 |
| 2023-08-31 | 1,645.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,520.33 | 99 |
| 2023-08-30 | 1,645.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,520.33 | 60 |
| 2023-08-29 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,520.33 | 18 |
| 2023-08-28 | 1,655.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,511.06 | 56 |
| 2023-08-25 | 1,650.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,534.23 | 46 |
| 2023-08-24 | 1,650.00 | 1,655.00 | 1,635.00 | 1,650.00 | 1,529.60 | 90 |
| 2023-08-23 | 1,640.00 | 1,655.00 | 1,635.00 | 1,655.00 | 1,534.23 | 53 |
| 2023-08-22 | 1,650.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,529.60 | 145 |
| 2023-08-21 | 1,635.00 | 1,645.00 | 1,635.00 | 1,635.00 | 1,515.69 | 55 |
| 2023-08-18 | 1,645.00 | 1,655.00 | 1,635.00 | 1,635.00 | 1,515.69 | 57 |
| 2023-08-17 | 1,650.00 | 1,660.00 | 1,640.00 | 1,645.00 | 1,524.96 | 123 |
| 2023-08-16 | 1,655.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,529.60 | 49 |
| 2023-08-15 | 1,675.00 | 1,675.00 | 1,650.00 | 1,665.00 | 1,543.50 | 156 |
| 2023-08-14 | 1,660.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,548.14 | 146 |
| 2023-08-11 | 1,675.00 | 1,680.00 | 1,660.00 | 1,675.00 | 1,552.77 | 104 |
| 2023-08-10 | 1,645.00 | 1,695.00 | 1,645.00 | 1,685.00 | 1,562.04 | 304 |
| 2023-08-09 | 1,640.00 | 1,660.00 | 1,640.00 | 1,650.00 | 1,529.60 | 155 |
| 2023-08-08 | 1,645.00 | 1,655.00 | 1,640.00 | 1,645.00 | 1,524.96 | 84 |
| 2023-08-07 | 1,650.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,524.96 | 70 |
| 2023-08-04 | 1,660.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,529.60 | 76 |
| 2023-08-03 | 1,655.00 | 1,675.00 | 1,655.00 | 1,665.00 | 1,543.50 | 550 |
| 2023-08-02 | 1,660.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,552.77 | 101 |
| 2023-07-31 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,538.87 | 73 |
| 2023-07-28 | 1,650.00 | 1,650.00 | 1,640.00 | 1,645.00 | 1,524.96 | 107 |
| 2023-07-27 | 1,645.00 | 1,650.00 | 1,625.00 | 1,635.00 | 1,515.69 | 126 |
| 2023-07-26 | 1,625.00 | 1,645.00 | 1,625.00 | 1,640.00 | 1,520.33 | 155 |
| 2023-07-25 | 1,630.00 | 1,650.00 | 1,620.00 | 1,635.00 | 1,515.69 | 152 |
| 2023-07-24 | 1,615.00 | 1,635.00 | 1,615.00 | 1,635.00 | 1,515.69 | 82 |
| 2023-07-21 | 1,620.00 | 1,635.00 | 1,615.00 | 1,635.00 | 1,515.69 | 125 |
| 2023-07-20 | 1,625.00 | 1,640.00 | 1,615.00 | 1,630.00 | 1,511.06 | 223 |
| 2023-07-19 | 1,645.00 | 1,655.00 | 1,620.00 | 1,635.00 | 1,515.69 | 179 |
| 2023-07-18 | 1,645.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,538.87 | 83 |
| 2023-07-17 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,529.60 | 77 |
| 2023-07-14 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,548.14 | 213 |
| 2023-07-13 | 1,645.00 | 1,655.00 | 1,630.00 | 1,655.00 | 1,534.23 | 336 |
| 2023-07-12 | 1,635.00 | 1,655.00 | 1,635.00 | 1,645.00 | 1,524.96 | 185 |
| 2023-07-11 | 1,615.00 | 1,645.00 | 1,615.00 | 1,645.00 | 1,524.96 | 265 |
| 2023-07-10 | 1,620.00 | 1,630.00 | 1,610.00 | 1,630.00 | 1,511.06 | 118 |
| 2023-07-07 | 1,625.00 | 1,630.00 | 1,610.00 | 1,625.00 | 1,506.42 | 134 |
| 2023-07-06 | 1,635.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,506.42 | 118 |
| 2023-07-05 | 1,640.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,511.06 | 69 |
| 2023-07-04 | 1,660.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,520.33 | 1,194 |
| 2023-07-03 | 1,665.00 | 1,670.00 | 1,640.00 | 1,660.00 | 1,538.87 | 170 |
| 2023-06-30 | 1,645.00 | 1,670.00 | 1,635.00 | 1,665.00 | 1,543.50 | 247 |
| 2023-06-29 | 1,645.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,524.96 | 101 |
| 2023-06-28 | 1,625.00 | 1,645.00 | 1,625.00 | 1,630.00 | 1,511.06 | 44 |
| 2023-06-27 | 1,645.00 | 1,645.00 | 1,625.00 | 1,635.00 | 1,515.69 | 73 |
| 2023-06-26 | 1,625.00 | 1,635.00 | 1,620.00 | 1,635.00 | 1,515.69 | 669 |
| 2023-06-23 | 1,625.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,506.42 | 80 |
| 2023-06-22 | 1,650.00 | 1,650.00 | 1,625.00 | 1,640.00 | 1,520.33 | 198 |
| 2023-06-21 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,529.60 | 65 |
| 2023-06-20 | 1,655.00 | 1,660.00 | 1,650.00 | 1,650.00 | 1,529.60 | 133 |
| 2023-06-19 | 1,670.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,538.87 | 58 |
| 2023-06-16 | 1,665.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,548.14 | 215 |
| 2023-06-15 | 1,665.00 | 1,690.00 | 1,665.00 | 1,665.00 | 1,543.50 | 105 |
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.