Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 1,675.00 | 1,680.00 | 1,655.00 | 1,670.00 | 1,510.65 | 107 |
| 2022-09-26 | 1,650.00 | 1,700.00 | 1,630.00 | 1,700.00 | 1,537.79 | 491 |
| 2022-09-23 | 1,670.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,519.69 | 157 |
| 2022-09-22 | 1,665.00 | 1,680.00 | 1,645.00 | 1,670.00 | 1,510.65 | 154 |
| 2022-09-21 | 1,675.00 | 1,680.00 | 1,655.00 | 1,680.00 | 1,519.69 | 219 |
| 2022-09-20 | 1,670.00 | 1,675.00 | 1,665.00 | 1,675.00 | 1,515.17 | 123 |
| 2022-09-19 | 1,640.00 | 1,670.00 | 1,635.00 | 1,670.00 | 1,510.65 | 251 |
| 2022-09-16 | 1,620.00 | 1,645.00 | 1,620.00 | 1,645.00 | 1,488.03 | 279 |
| 2022-09-15 | 1,635.00 | 1,645.00 | 1,635.00 | 1,635.00 | 1,478.99 | 123 |
| 2022-09-14 | 1,615.00 | 1,640.00 | 1,615.00 | 1,635.00 | 1,478.99 | 106 |
| 2022-09-13 | 1,645.00 | 1,645.00 | 1,620.00 | 1,640.00 | 1,483.51 | 43 |
| 2022-09-12 | 1,650.00 | 1,650.00 | 1,630.00 | 1,635.00 | 1,478.99 | 35 |
| 2022-09-09 | 1,650.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,488.03 | 73 |
| 2022-09-08 | 1,650.00 | 1,660.00 | 1,645.00 | 1,650.00 | 1,492.56 | 85 |
| 2022-09-07 | 1,660.00 | 1,670.00 | 1,645.00 | 1,645.00 | 1,488.03 | 201 |
| 2022-09-06 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,519.69 | 46 |
| 2022-09-05 | 1,680.00 | 1,695.00 | 1,670.00 | 1,670.00 | 1,510.65 | 66 |
| 2022-09-02 | 1,695.00 | 1,730.00 | 1,690.00 | 1,700.00 | 1,537.79 | 292 |
| 2022-09-01 | 1,670.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,528.74 | 578 |
| 2022-08-31 | 1,670.00 | 1,675.00 | 1,660.00 | 1,675.00 | 1,515.17 | 168 |
| 2022-08-30 | 1,670.00 | 1,675.00 | 1,660.00 | 1,660.00 | 1,501.60 | 113 |
| 2022-08-29 | 1,625.00 | 1,670.00 | 1,620.00 | 1,670.00 | 1,510.65 | 268 |
| 2022-08-26 | 1,630.00 | 1,635.00 | 1,620.00 | 1,620.00 | 1,465.42 | 81 |
| 2022-08-25 | 1,630.00 | 1,650.00 | 1,630.00 | 1,645.00 | 1,488.03 | 25 |
| 2022-08-24 | 1,640.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,483.51 | 62 |
| 2022-08-23 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,488.03 | 41 |
| 2022-08-22 | 1,660.00 | 1,670.00 | 1,655.00 | 1,660.00 | 1,501.60 | 67 |
| 2022-08-19 | 1,665.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,519.69 | 159 |
| 2022-08-18 | 1,665.00 | 1,680.00 | 1,660.00 | 1,680.00 | 1,519.69 | 164 |
| 2022-08-17 | 1,660.00 | 1,665.00 | 1,635.00 | 1,665.00 | 1,506.12 | 189 |
| 2022-08-16 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,510.65 | 73 |
| 2022-08-15 | 1,670.00 | 1,670.00 | 1,655.00 | 1,670.00 | 1,510.65 | 64 |
| 2022-08-12 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,510.65 | 31 |
| 2022-08-11 | 1,640.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,510.65 | 68 |
| 2022-08-10 | 1,635.00 | 1,650.00 | 1,630.00 | 1,650.00 | 1,492.56 | 74 |
| 2022-08-09 | 1,630.00 | 1,630.00 | 1,620.00 | 1,620.00 | 1,465.42 | 68 |
| 2022-08-08 | 1,625.00 | 1,635.00 | 1,620.00 | 1,630.00 | 1,474.46 | 19 |
| 2022-08-05 | 1,650.00 | 1,650.00 | 1,625.00 | 1,625.00 | 1,469.94 | 62 |
| 2022-08-04 | 1,645.00 | 1,645.00 | 1,625.00 | 1,645.00 | 1,488.03 | 97 |
| 2022-08-03 | 1,640.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,483.51 | 87 |
| 2022-08-02 | 1,580.00 | 1,625.00 | 1,575.00 | 1,625.00 | 1,469.94 | 211 |
| 2022-07-29 | 1,555.00 | 1,575.00 | 1,555.00 | 1,570.00 | 1,420.19 | 176 |
| 2022-07-28 | 1,570.00 | 1,570.00 | 1,550.00 | 1,555.00 | 1,406.62 | 145 |
| 2022-07-27 | 1,560.00 | 1,570.00 | 1,560.00 | 1,570.00 | 1,420.19 | 30 |
| 2022-07-26 | 1,555.00 | 1,565.00 | 1,555.00 | 1,560.00 | 1,411.14 | 33 |
| 2022-07-25 | 1,565.00 | 1,565.00 | 1,550.00 | 1,565.00 | 1,415.67 | 50 |
| 2022-07-22 | 1,580.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,411.14 | 48 |
| 2022-07-21 | 1,580.00 | 1,580.00 | 1,570.00 | 1,580.00 | 1,429.24 | 75 |
| 2022-07-20 | 1,575.00 | 1,590.00 | 1,565.00 | 1,575.00 | 1,424.71 | 96 |
| 2022-07-19 | 1,570.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,438.28 | 132 |
| 2022-07-18 | 1,575.00 | 1,580.00 | 1,565.00 | 1,570.00 | 1,420.19 | 28 |
| 2022-07-15 | 1,580.00 | 1,585.00 | 1,570.00 | 1,570.00 | 1,420.19 | 33 |
| 2022-07-14 | 1,590.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,438.28 | 75 |
| 2022-07-13 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,438.28 | 26 |
| 2022-07-12 | 1,595.00 | 1,595.00 | 1,560.00 | 1,575.00 | 1,424.71 | 109 |
| 2022-07-11 | 1,590.00 | 1,595.00 | 1,570.00 | 1,590.00 | 1,438.28 | 83 |
| 2022-07-08 | 1,580.00 | 1,590.00 | 1,565.00 | 1,570.00 | 1,420.19 | 61 |
| 2022-07-07 | 1,600.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,447.33 | 208 |
| 2022-07-06 | 1,625.00 | 1,625.00 | 1,590.00 | 1,600.00 | 1,447.33 | 43 |
| 2022-07-05 | 1,620.00 | 1,630.00 | 1,600.00 | 1,630.00 | 1,474.46 | 114 |
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.