Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 1,715.00 | 1,735.00 | 1,700.00 | 1,715.00 | 1,589.85 | 234 |
| 2023-03-14 | 1,710.00 | 1,735.00 | 1,710.00 | 1,725.00 | 1,599.12 | 235 |
| 2023-03-13 | 1,735.00 | 1,740.00 | 1,710.00 | 1,725.00 | 1,599.12 | 169 |
| 2023-03-10 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,613.03 | 160 |
| 2023-03-09 | 1,775.00 | 1,775.00 | 1,755.00 | 1,755.00 | 1,587.54 | 172 |
| 2023-03-08 | 1,780.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,601.11 | 161 |
| 2023-03-07 | 1,765.00 | 1,790.00 | 1,765.00 | 1,770.00 | 1,601.11 | 97 |
| 2023-03-06 | 1,775.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,610.15 | 118 |
| 2023-03-03 | 1,770.00 | 1,775.00 | 1,750.00 | 1,775.00 | 1,605.63 | 248 |
| 2023-03-02 | 1,770.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,605.63 | 158 |
| 2023-03-01 | 1,770.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,592.06 | 152 |
| 2023-02-28 | 1,760.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,592.06 | 294 |
| 2023-02-27 | 1,775.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,605.63 | 210 |
| 2023-02-24 | 1,755.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,601.11 | 110 |
| 2023-02-23 | 1,770.00 | 1,780.00 | 1,750.00 | 1,780.00 | 1,610.15 | 66 |
| 2023-02-22 | 1,770.00 | 1,770.00 | 1,745.00 | 1,755.00 | 1,587.54 | 84 |
| 2023-02-21 | 1,770.00 | 1,775.00 | 1,745.00 | 1,765.00 | 1,596.58 | 203 |
| 2023-02-20 | 1,765.00 | 1,785.00 | 1,760.00 | 1,765.00 | 1,596.58 | 157 |
| 2023-02-17 | 1,780.00 | 1,785.00 | 1,760.00 | 1,775.00 | 1,605.63 | 91 |
| 2023-02-16 | 1,790.00 | 1,790.00 | 1,760.00 | 1,765.00 | 1,596.58 | 195 |
| 2023-02-15 | 1,790.00 | 1,795.00 | 1,765.00 | 1,785.00 | 1,614.67 | 248 |
| 2023-02-14 | 1,785.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,610.15 | 105 |
| 2023-02-13 | 1,780.00 | 1,795.00 | 1,775.00 | 1,780.00 | 1,610.15 | 57 |
| 2023-02-10 | 1,780.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,605.63 | 157 |
| 2023-02-09 | 1,775.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,614.67 | 103 |
| 2023-02-08 | 1,780.00 | 1,790.00 | 1,770.00 | 1,775.00 | 1,605.63 | 79 |
| 2023-02-07 | 1,765.00 | 1,790.00 | 1,760.00 | 1,790.00 | 1,619.20 | 980 |
| 2023-02-06 | 1,755.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,601.11 | 68 |
| 2023-02-03 | 1,775.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,592.06 | 103 |
| 2023-02-02 | 1,755.00 | 1,780.00 | 1,755.00 | 1,755.00 | 1,587.54 | 158 |
| 2023-02-01 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,596.58 | 214 |
| 2023-01-31 | 1,750.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,583.01 | 103 |
| 2023-01-30 | 1,760.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,592.06 | 59 |
| 2023-01-27 | 1,735.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,592.06 | 115 |
| 2023-01-26 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,569.45 | 42 |
| 2023-01-25 | 1,755.00 | 1,760.00 | 1,740.00 | 1,755.00 | 1,587.54 | 67 |
| 2023-01-24 | 1,760.00 | 1,760.00 | 1,740.00 | 1,755.00 | 1,587.54 | 49 |
| 2023-01-23 | 1,750.00 | 1,760.00 | 1,735.00 | 1,745.00 | 1,578.49 | 67 |
| 2023-01-20 | 1,745.00 | 1,750.00 | 1,735.00 | 1,750.00 | 1,583.01 | 101 |
| 2023-01-19 | 1,760.00 | 1,770.00 | 1,730.00 | 1,730.00 | 1,564.92 | 298 |
| 2023-01-18 | 1,765.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,596.58 | 114 |
| 2023-01-17 | 1,765.00 | 1,765.00 | 1,755.00 | 1,765.00 | 1,596.58 | 39 |
| 2023-01-16 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,596.58 | 114 |
| 2023-01-13 | 1,760.00 | 1,765.00 | 1,755.00 | 1,765.00 | 1,596.58 | 94 |
| 2023-01-12 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,596.58 | 255 |
| 2023-01-11 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,578.49 | 692 |
| 2023-01-10 | 1,710.00 | 1,720.00 | 1,705.00 | 1,720.00 | 1,555.88 | 130 |
| 2023-01-09 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 1,555.88 | 224 |
| 2023-01-06 | 1,705.00 | 1,715.00 | 1,705.00 | 1,715.00 | 1,551.35 | 111 |
| 2023-01-05 | 1,710.00 | 1,710.00 | 1,705.00 | 1,705.00 | 1,542.31 | 79 |
| 2023-01-04 | 1,700.00 | 1,710.00 | 1,700.00 | 1,710.00 | 1,546.83 | 83 |
| 2023-01-03 | 1,695.00 | 1,710.00 | 1,675.00 | 1,710.00 | 1,546.83 | 236 |
| 2022-12-30 | 1,685.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,533.26 | 10 |
| 2022-12-29 | 1,690.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,519.69 | 63 |
| 2022-12-28 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,519.69 | 83 |
| 2022-12-27 | 1,685.00 | 1,690.00 | 1,680.00 | 1,690.00 | 1,528.74 | 34 |
| 2022-12-23 | 1,680.00 | 1,685.00 | 1,680.00 | 1,680.00 | 1,519.69 | 90 |
| 2022-12-22 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,524.22 | 307 |
| 2022-12-21 | 1,675.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,519.69 | 183 |
| 2022-12-20 | 1,660.00 | 1,675.00 | 1,660.00 | 1,670.00 | 1,510.65 | 188 |
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.