Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1,630.00 | 1,630.00 | 1,625.00 | 1,630.00 | 1,474.46 | 80 |
| 2022-07-01 | 1,625.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,492.56 | 60 |
| 2022-06-30 | 1,640.00 | 1,645.00 | 1,620.00 | 1,635.00 | 1,478.99 | 112 |
| 2022-06-29 | 1,625.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,483.51 | 20 |
| 2022-06-28 | 1,640.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,483.51 | 73 |
| 2022-06-27 | 1,635.00 | 1,640.00 | 1,610.00 | 1,635.00 | 1,478.99 | 186 |
| 2022-06-24 | 1,620.00 | 1,625.00 | 1,620.00 | 1,625.00 | 1,469.94 | 8 |
| 2022-06-23 | 1,615.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,483.51 | 121 |
| 2022-06-22 | 1,630.00 | 1,630.00 | 1,615.00 | 1,630.00 | 1,474.46 | 66 |
| 2022-06-21 | 1,640.00 | 1,640.00 | 1,620.00 | 1,625.00 | 1,469.94 | 91 |
| 2022-06-20 | 1,625.00 | 1,640.00 | 1,615.00 | 1,640.00 | 1,483.51 | 120 |
| 2022-06-17 | 1,640.00 | 1,650.00 | 1,610.00 | 1,650.00 | 1,492.56 | 207 |
| 2022-06-16 | 1,680.00 | 1,690.00 | 1,635.00 | 1,635.00 | 1,478.99 | 195 |
| 2022-06-15 | 1,675.00 | 1,685.00 | 1,665.00 | 1,680.00 | 1,519.69 | 77 |
| 2022-06-14 | 1,680.00 | 1,685.00 | 1,650.00 | 1,665.00 | 1,506.12 | 126 |
| 2022-06-13 | 1,670.00 | 1,680.00 | 1,670.00 | 1,680.00 | 1,519.69 | 27 |
| 2022-06-10 | 1,675.00 | 1,675.00 | 1,645.00 | 1,670.00 | 1,510.65 | 51 |
| 2022-06-09 | 1,650.00 | 1,680.00 | 1,640.00 | 1,680.00 | 1,519.69 | 194 |
| 2022-06-08 | 1,665.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,528.74 | 83 |
| 2022-06-07 | 1,670.00 | 1,680.00 | 1,665.00 | 1,665.00 | 1,506.12 | 31 |
| 2022-06-03 | 1,690.00 | 1,695.00 | 1,670.00 | 1,675.00 | 1,515.17 | 62 |
| 2022-06-02 | 1,675.00 | 1,690.00 | 1,675.00 | 1,690.00 | 1,528.74 | 94 |
| 2022-06-01 | 1,670.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,501.60 | 149 |
| 2022-05-31 | 1,680.00 | 1,680.00 | 1,670.00 | 1,670.00 | 1,510.65 | 16 |
| 2022-05-30 | 1,660.00 | 1,685.00 | 1,660.00 | 1,670.00 | 1,510.65 | 45 |
| 2022-05-27 | 1,680.00 | 1,685.00 | 1,675.00 | 1,685.00 | 1,524.22 | 20 |
| 2022-05-25 | 1,620.00 | 1,680.00 | 1,615.00 | 1,680.00 | 1,519.69 | 101 |
| 2022-05-24 | 1,645.00 | 1,650.00 | 1,620.00 | 1,620.00 | 1,465.42 | 163 |
| 2022-05-23 | 1,630.00 | 1,640.00 | 1,625.00 | 1,640.00 | 1,483.51 | 48 |
| 2022-05-20 | 1,635.00 | 1,650.00 | 1,625.00 | 1,630.00 | 1,474.46 | 93 |
| 2022-05-19 | 1,650.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,474.46 | 107 |
| 2022-05-18 | 1,665.00 | 1,675.00 | 1,650.00 | 1,675.00 | 1,515.17 | 98 |
| 2022-05-17 | 1,665.00 | 1,685.00 | 1,665.00 | 1,685.00 | 1,524.22 | 80 |
| 2022-05-16 | 1,675.00 | 1,685.00 | 1,655.00 | 1,685.00 | 1,524.22 | 69 |
| 2022-05-13 | 1,670.00 | 1,670.00 | 1,665.00 | 1,665.00 | 1,506.12 | 13 |
| 2022-05-12 | 1,645.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,506.12 | 86 |
| 2022-05-11 | 1,635.00 | 1,640.00 | 1,630.00 | 1,640.00 | 1,483.51 | 37 |
| 2022-05-10 | 1,615.00 | 1,640.00 | 1,605.00 | 1,640.00 | 1,483.51 | 117 |
| 2022-05-09 | 1,630.00 | 1,630.00 | 1,605.00 | 1,605.00 | 1,451.85 | 47 |
| 2022-05-06 | 1,600.00 | 1,625.00 | 1,600.00 | 1,605.00 | 1,451.85 | 59 |
| 2022-05-05 | 1,615.00 | 1,625.00 | 1,605.00 | 1,615.00 | 1,460.90 | 81 |
| 2022-05-04 | 1,600.00 | 1,615.00 | 1,600.00 | 1,600.00 | 1,447.33 | 79 |
| 2022-05-03 | 1,590.00 | 1,610.00 | 1,590.00 | 1,600.00 | 1,447.33 | 71 |
| 2022-05-02 | 1,610.00 | 1,615.00 | 1,590.00 | 1,600.00 | 1,447.33 | 208 |
| 2022-04-29 | 1,640.00 | 1,640.00 | 1,615.00 | 1,615.00 | 1,460.90 | 154 |
| 2022-04-28 | 1,645.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,483.51 | 61 |
| 2022-04-27 | 1,655.00 | 1,655.00 | 1,645.00 | 1,645.00 | 1,488.03 | 14 |
| 2022-04-26 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,474.46 | 114 |
| 2022-04-25 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,501.60 | 29 |
| 2022-04-22 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,519.69 | 5 |
| 2022-04-21 | 1,680.00 | 1,700.00 | 1,665.00 | 1,665.00 | 1,506.12 | 124 |
| 2022-04-20 | 1,695.00 | 1,695.00 | 1,675.00 | 1,675.00 | 1,515.17 | 14 |
| 2022-04-19 | 1,700.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,528.74 | 77 |
| 2022-04-14 | 1,670.00 | 1,690.00 | 1,660.00 | 1,690.00 | 1,528.74 | 74 |
| 2022-04-13 | 1,670.00 | 1,670.00 | 1,650.00 | 1,665.00 | 1,506.12 | 92 |
| 2022-04-12 | 1,675.00 | 1,675.00 | 1,650.00 | 1,660.00 | 1,501.60 | 37 |
| 2022-04-11 | 1,660.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,510.65 | 59 |
| 2022-04-08 | 1,645.00 | 1,670.00 | 1,645.00 | 1,670.00 | 1,510.65 | 109 |
| 2022-04-07 | 1,670.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,492.56 | 24 |
| 2022-04-06 | 1,645.00 | 1,665.00 | 1,640.00 | 1,665.00 | 1,506.12 | 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.