Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-19 | 1,675.00 | 1,680.00 | 1,655.00 | 1,675.00 | 1,515.17 | 137 |
| 2022-12-16 | 1,650.00 | 1,675.00 | 1,625.00 | 1,675.00 | 1,515.17 | 689 |
| 2022-12-15 | 1,650.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,488.03 | 61 |
| 2022-12-14 | 1,635.00 | 1,650.00 | 1,625.00 | 1,645.00 | 1,488.03 | 344 |
| 2022-12-13 | 1,695.00 | 1,695.00 | 1,620.00 | 1,645.00 | 1,488.03 | 1,311 |
| 2022-12-12 | 1,670.00 | 1,695.00 | 1,670.00 | 1,680.00 | 1,519.69 | 210 |
| 2022-12-09 | 1,690.00 | 1,690.00 | 1,675.00 | 1,680.00 | 1,519.69 | 107 |
| 2022-12-08 | 1,710.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,528.74 | 38 |
| 2022-12-07 | 1,690.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,528.74 | 92 |
| 2022-12-06 | 1,690.00 | 1,695.00 | 1,690.00 | 1,690.00 | 1,528.74 | 14 |
| 2022-12-05 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,528.74 | 81 |
| 2022-12-02 | 1,685.00 | 1,700.00 | 1,685.00 | 1,685.00 | 1,524.22 | 134 |
| 2022-12-01 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,537.79 | 51 |
| 2022-11-30 | 1,700.00 | 1,700.00 | 1,680.00 | 1,680.00 | 1,519.69 | 115 |
| 2022-11-29 | 1,695.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,537.79 | 215 |
| 2022-11-28 | 1,685.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,528.74 | 107 |
| 2022-11-25 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,524.22 | 47 |
| 2022-11-24 | 1,680.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,528.74 | 42 |
| 2022-11-23 | 1,675.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,515.17 | 19 |
| 2022-11-22 | 1,680.00 | 1,680.00 | 1,670.00 | 1,675.00 | 1,515.17 | 90 |
| 2022-11-21 | 1,685.00 | 1,685.00 | 1,670.00 | 1,670.00 | 1,510.65 | 71 |
| 2022-11-18 | 1,680.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,515.17 | 83 |
| 2022-11-17 | 1,680.00 | 1,690.00 | 1,680.00 | 1,685.00 | 1,524.22 | 39 |
| 2022-11-16 | 1,695.00 | 1,695.00 | 1,675.00 | 1,680.00 | 1,519.69 | 102 |
| 2022-11-15 | 1,675.00 | 1,695.00 | 1,675.00 | 1,695.00 | 1,533.26 | 147 |
| 2022-11-14 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,528.74 | 74 |
| 2022-11-11 | 1,675.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,519.69 | 126 |
| 2022-11-10 | 1,675.00 | 1,690.00 | 1,670.00 | 1,680.00 | 1,519.69 | 201 |
| 2022-11-09 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,515.17 | 36 |
| 2022-11-08 | 1,690.00 | 1,695.00 | 1,670.00 | 1,690.00 | 1,528.74 | 198 |
| 2022-11-07 | 1,690.00 | 1,695.00 | 1,680.00 | 1,695.00 | 1,533.26 | 208 |
| 2022-11-04 | 1,670.00 | 1,690.00 | 1,665.00 | 1,680.00 | 1,519.69 | 103 |
| 2022-11-03 | 1,680.00 | 1,685.00 | 1,660.00 | 1,685.00 | 1,524.22 | 105 |
| 2022-11-02 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,533.26 | 122 |
| 2022-11-01 | 1,690.00 | 1,695.00 | 1,665.00 | 1,680.00 | 1,519.69 | 320 |
| 2022-10-31 | 1,650.00 | 1,685.00 | 1,650.00 | 1,685.00 | 1,524.22 | 125 |
| 2022-10-28 | 1,665.00 | 1,675.00 | 1,640.00 | 1,660.00 | 1,501.60 | 95 |
| 2022-10-27 | 1,670.00 | 1,685.00 | 1,665.00 | 1,665.00 | 1,506.12 | 100 |
| 2022-10-26 | 1,675.00 | 1,680.00 | 1,660.00 | 1,670.00 | 1,510.65 | 131 |
| 2022-10-25 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,528.74 | 92 |
| 2022-10-24 | 1,675.00 | 1,685.00 | 1,675.00 | 1,680.00 | 1,519.69 | 59 |
| 2022-10-21 | 1,665.00 | 1,690.00 | 1,665.00 | 1,690.00 | 1,528.74 | 45 |
| 2022-10-20 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,519.69 | 168 |
| 2022-10-19 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,510.65 | 59 |
| 2022-10-18 | 1,640.00 | 1,660.00 | 1,640.00 | 1,655.00 | 1,497.08 | 197 |
| 2022-10-17 | 1,660.00 | 1,660.00 | 1,635.00 | 1,660.00 | 1,501.60 | 132 |
| 2022-10-14 | 1,655.00 | 1,660.00 | 1,655.00 | 1,655.00 | 1,497.08 | 50 |
| 2022-10-13 | 1,640.00 | 1,655.00 | 1,640.00 | 1,655.00 | 1,497.08 | 107 |
| 2022-10-12 | 1,655.00 | 1,655.00 | 1,620.00 | 1,625.00 | 1,469.94 | 225 |
| 2022-10-11 | 1,665.00 | 1,665.00 | 1,650.00 | 1,650.00 | 1,492.56 | 69 |
| 2022-10-10 | 1,690.00 | 1,690.00 | 1,660.00 | 1,665.00 | 1,506.12 | 58 |
| 2022-10-07 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,528.74 | 85 |
| 2022-10-06 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,528.74 | 63 |
| 2022-10-05 | 1,690.00 | 1,695.00 | 1,680.00 | 1,690.00 | 1,528.74 | 49 |
| 2022-10-04 | 1,675.00 | 1,685.00 | 1,660.00 | 1,680.00 | 1,519.69 | 134 |
| 2022-10-03 | 1,690.00 | 1,700.00 | 1,670.00 | 1,675.00 | 1,515.17 | 290 |
| 2022-09-30 | 1,675.00 | 1,700.00 | 1,670.00 | 1,700.00 | 1,537.79 | 148 |
| 2022-09-29 | 1,670.00 | 1,700.00 | 1,665.00 | 1,700.00 | 1,537.79 | 106 |
| 2022-09-28 | 1,670.00 | 1,675.00 | 1,655.00 | 1,675.00 | 1,515.17 | 78 |
| 2022-09-27 | 1,675.00 | 1,680.00 | 1,655.00 | 1,670.00 | 1,510.65 | 107 |
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.