Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 1,685.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,548.14 | 101 |
| 2023-06-13 | 1,665.00 | 1,690.00 | 1,660.00 | 1,675.00 | 1,552.77 | 199 |
| 2023-06-12 | 1,670.00 | 1,690.00 | 1,660.00 | 1,685.00 | 1,562.04 | 437 |
| 2023-06-09 | 1,670.00 | 1,690.00 | 1,660.00 | 1,670.00 | 1,548.14 | 119 |
| 2023-06-08 | 1,695.00 | 1,700.00 | 1,670.00 | 1,685.00 | 1,562.04 | 162 |
| 2023-06-07 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,566.68 | 31 |
| 2023-06-06 | 1,695.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,566.68 | 32 |
| 2023-06-05 | 1,700.00 | 1,700.00 | 1,685.00 | 1,690.00 | 1,566.68 | 88 |
| 2023-06-02 | 1,695.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,575.95 | 57 |
| 2023-06-01 | 1,685.00 | 1,710.00 | 1,680.00 | 1,710.00 | 1,585.22 | 195 |
| 2023-05-31 | 1,690.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,571.31 | 135 |
| 2023-05-30 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,571.31 | 49 |
| 2023-05-26 | 1,685.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,566.68 | 52 |
| 2023-05-25 | 1,670.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,562.04 | 201 |
| 2023-05-24 | 1,705.00 | 1,705.00 | 1,650.00 | 1,655.00 | 1,534.23 | 222 |
| 2023-05-23 | 1,690.00 | 1,710.00 | 1,680.00 | 1,695.00 | 1,571.31 | 158 |
| 2023-05-22 | 1,695.00 | 1,710.00 | 1,690.00 | 1,710.00 | 1,585.22 | 72 |
| 2023-05-19 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,580.58 | 31 |
| 2023-05-17 | 1,695.00 | 1,705.00 | 1,680.00 | 1,695.00 | 1,571.31 | 332 |
| 2023-05-16 | 1,705.00 | 1,715.00 | 1,690.00 | 1,690.00 | 1,566.68 | 92 |
| 2023-05-15 | 1,715.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,580.58 | 69 |
| 2023-05-12 | 1,710.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,585.22 | 21 |
| 2023-05-11 | 1,710.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,585.22 | 113 |
| 2023-05-10 | 1,705.00 | 1,710.00 | 1,700.00 | 1,705.00 | 1,580.58 | 107 |
| 2023-05-09 | 1,720.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,585.22 | 187 |
| 2023-05-08 | 1,725.00 | 1,735.00 | 1,710.00 | 1,710.00 | 1,585.22 | 57 |
| 2023-05-05 | 1,710.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,599.12 | 83 |
| 2023-05-04 | 1,730.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,589.85 | 205 |
| 2023-05-03 | 1,740.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,622.30 | 229 |
| 2023-05-02 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,617.67 | 114 |
| 2023-04-28 | 1,730.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,608.40 | 56 |
| 2023-04-27 | 1,725.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,608.40 | 77 |
| 2023-04-26 | 1,725.00 | 1,730.00 | 1,705.00 | 1,725.00 | 1,599.12 | 143 |
| 2023-04-25 | 1,750.00 | 1,750.00 | 1,700.00 | 1,705.00 | 1,580.58 | 230 |
| 2023-04-24 | 1,745.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,603.76 | 111 |
| 2023-04-21 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,617.67 | 75 |
| 2023-04-20 | 1,745.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,617.67 | 19 |
| 2023-04-19 | 1,755.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,617.67 | 89 |
| 2023-04-18 | 1,755.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,613.03 | 71 |
| 2023-04-17 | 1,765.00 | 1,765.00 | 1,745.00 | 1,745.00 | 1,617.67 | 120 |
| 2023-04-14 | 1,760.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,631.57 | 119 |
| 2023-04-13 | 1,790.00 | 1,790.00 | 1,755.00 | 1,770.00 | 1,640.84 | 106 |
| 2023-04-12 | 1,790.00 | 1,790.00 | 1,780.00 | 1,790.00 | 1,659.38 | 34 |
| 2023-04-11 | 1,775.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,659.38 | 231 |
| 2023-04-06 | 1,780.00 | 1,785.00 | 1,765.00 | 1,775.00 | 1,645.48 | 49 |
| 2023-04-05 | 1,760.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,640.84 | 161 |
| 2023-04-04 | 1,780.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,645.48 | 127 |
| 2023-04-03 | 1,750.00 | 1,780.00 | 1,750.00 | 1,775.00 | 1,645.48 | 198 |
| 2023-03-31 | 1,770.00 | 1,770.00 | 1,750.00 | 1,755.00 | 1,626.94 | 79 |
| 2023-03-30 | 1,735.00 | 1,770.00 | 1,735.00 | 1,765.00 | 1,636.21 | 135 |
| 2023-03-29 | 1,725.00 | 1,745.00 | 1,720.00 | 1,745.00 | 1,617.67 | 250 |
| 2023-03-28 | 1,730.00 | 1,745.00 | 1,720.00 | 1,720.00 | 1,594.49 | 172 |
| 2023-03-27 | 1,715.00 | 1,730.00 | 1,705.00 | 1,720.00 | 1,594.49 | 151 |
| 2023-03-24 | 1,710.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,585.22 | 188 |
| 2023-03-23 | 1,720.00 | 1,725.00 | 1,705.00 | 1,705.00 | 1,580.58 | 122 |
| 2023-03-22 | 1,705.00 | 1,715.00 | 1,700.00 | 1,715.00 | 1,589.85 | 217 |
| 2023-03-21 | 1,710.00 | 1,715.00 | 1,700.00 | 1,705.00 | 1,580.58 | 227 |
| 2023-03-20 | 1,715.00 | 1,730.00 | 1,705.00 | 1,710.00 | 1,585.22 | 218 |
| 2023-03-17 | 1,715.00 | 1,735.00 | 1,715.00 | 1,730.00 | 1,603.76 | 149 |
| 2023-03-16 | 1,730.00 | 1,740.00 | 1,700.00 | 1,740.00 | 1,613.03 | 126 |
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.