Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 1,640.00 | 1,660.00 | 1,640.00 | 1,660.00 | 1,501.60 | 75 |
| 2022-04-04 | 1,645.00 | 1,650.00 | 1,645.00 | 1,645.00 | 1,488.03 | 40 |
| 2022-04-01 | 1,650.00 | 1,670.00 | 1,650.00 | 1,650.00 | 1,492.56 | 148 |
| 2022-03-31 | 1,650.00 | 1,670.00 | 1,640.00 | 1,670.00 | 1,510.65 | 122 |
| 2022-03-30 | 1,615.00 | 1,645.00 | 1,615.00 | 1,645.00 | 1,488.03 | 111 |
| 2022-03-29 | 1,610.00 | 1,625.00 | 1,605.00 | 1,625.00 | 1,469.94 | 61 |
| 2022-03-28 | 1,605.00 | 1,625.00 | 1,605.00 | 1,620.00 | 1,465.42 | 89 |
| 2022-03-25 | 1,610.00 | 1,620.00 | 1,610.00 | 1,620.00 | 1,465.42 | 33 |
| 2022-03-24 | 1,625.00 | 1,625.00 | 1,610.00 | 1,620.00 | 1,465.42 | 144 |
| 2022-03-23 | 1,620.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,474.46 | 74 |
| 2022-03-22 | 1,645.00 | 1,655.00 | 1,625.00 | 1,625.00 | 1,469.94 | 123 |
| 2022-03-21 | 1,650.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,492.56 | 159 |
| 2022-03-18 | 1,635.00 | 1,645.00 | 1,635.00 | 1,640.00 | 1,483.51 | 67 |
| 2022-03-17 | 1,650.00 | 1,650.00 | 1,635.00 | 1,640.00 | 1,483.51 | 61 |
| 2022-03-16 | 1,650.00 | 1,650.00 | 1,625.00 | 1,650.00 | 1,492.56 | 71 |
| 2022-03-15 | 1,600.00 | 1,650.00 | 1,595.00 | 1,650.00 | 1,492.56 | 128 |
| 2022-03-14 | 1,585.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,447.33 | 92 |
| 2022-03-11 | 1,590.00 | 1,600.00 | 1,575.00 | 1,600.00 | 1,447.33 | 121 |
| 2022-03-10 | 1,600.00 | 1,600.00 | 1,575.00 | 1,585.00 | 1,433.76 | 61 |
| 2022-03-09 | 1,565.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,447.33 | 226 |
| 2022-03-08 | 1,565.00 | 1,580.00 | 1,550.00 | 1,580.00 | 1,429.24 | 75 |
| 2022-03-07 | 1,600.00 | 1,630.00 | 1,550.00 | 1,565.00 | 1,415.67 | 344 |
| 2022-03-04 | 1,630.00 | 1,630.00 | 1,615.00 | 1,620.00 | 1,465.42 | 232 |
| 2022-03-03 | 1,645.00 | 1,660.00 | 1,635.00 | 1,640.00 | 1,445.07 | 206 |
| 2022-03-02 | 1,660.00 | 1,660.00 | 1,630.00 | 1,630.00 | 1,436.25 | 105 |
| 2022-03-01 | 1,655.00 | 1,665.00 | 1,640.00 | 1,655.00 | 1,458.28 | 104 |
| 2022-02-28 | 1,655.00 | 1,665.00 | 1,655.00 | 1,665.00 | 1,467.09 | 101 |
| 2022-02-25 | 1,660.00 | 1,680.00 | 1,655.00 | 1,665.00 | 1,467.09 | 82 |
| 2022-02-24 | 1,700.00 | 1,700.00 | 1,660.00 | 1,680.00 | 1,480.31 | 205 |
| 2022-02-23 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,497.93 | 126 |
| 2022-02-22 | 1,685.00 | 1,700.00 | 1,685.00 | 1,695.00 | 1,493.53 | 79 |
| 2022-02-21 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,497.93 | 135 |
| 2022-02-18 | 1,685.00 | 1,700.00 | 1,685.00 | 1,700.00 | 1,497.93 | 112 |
| 2022-02-17 | 1,690.00 | 1,700.00 | 1,680.00 | 1,690.00 | 1,489.12 | 193 |
| 2022-02-16 | 1,650.00 | 1,690.00 | 1,650.00 | 1,690.00 | 1,489.12 | 262 |
| 2022-02-15 | 1,645.00 | 1,645.00 | 1,630.00 | 1,640.00 | 1,445.07 | 100 |
| 2022-02-14 | 1,630.00 | 1,655.00 | 1,630.00 | 1,630.00 | 1,436.25 | 171 |
| 2022-02-11 | 1,655.00 | 1,655.00 | 1,650.00 | 1,650.00 | 1,453.88 | 227 |
| 2022-02-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,453.88 | 74 |
| 2022-02-09 | 1,620.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,453.88 | 86 |
| 2022-02-08 | 1,600.00 | 1,625.00 | 1,590.00 | 1,620.00 | 1,427.44 | 189 |
| 2022-02-07 | 1,585.00 | 1,595.00 | 1,580.00 | 1,595.00 | 1,405.41 | 103 |
| 2022-02-04 | 1,565.00 | 1,585.00 | 1,555.00 | 1,585.00 | 1,396.60 | 210 |
| 2022-02-03 | 1,590.00 | 1,590.00 | 1,565.00 | 1,580.00 | 1,392.20 | 105 |
| 2022-02-02 | 1,580.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,396.60 | 85 |
| 2022-02-01 | 1,580.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,387.79 | 190 |
| 2022-01-31 | 1,575.00 | 1,585.00 | 1,570.00 | 1,580.00 | 1,392.20 | 125 |
| 2022-01-28 | 1,585.00 | 1,590.00 | 1,570.00 | 1,585.00 | 1,396.60 | 83 |
| 2022-01-27 | 1,565.00 | 1,585.00 | 1,565.00 | 1,570.00 | 1,383.39 | 48 |
| 2022-01-26 | 1,590.00 | 1,590.00 | 1,575.00 | 1,590.00 | 1,401.01 | 126 |
| 2022-01-25 | 1,560.00 | 1,585.00 | 1,560.00 | 1,585.00 | 1,396.60 | 92 |
| 2022-01-24 | 1,575.00 | 1,585.00 | 1,555.00 | 1,585.00 | 1,396.60 | 195 |
| 2022-01-21 | 1,565.00 | 1,590.00 | 1,565.00 | 1,590.00 | 1,401.01 | 69 |
| 2022-01-20 | 1,580.00 | 1,585.00 | 1,570.00 | 1,585.00 | 1,396.60 | 132 |
| 2022-01-19 | 1,580.00 | 1,580.00 | 1,555.00 | 1,575.00 | 1,387.79 | 105 |
| 2022-01-18 | 1,585.00 | 1,585.00 | 1,565.00 | 1,565.00 | 1,378.98 | 60 |
| 2022-01-17 | 1,570.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,392.20 | 32 |
| 2022-01-14 | 1,575.00 | 1,580.00 | 1,565.00 | 1,580.00 | 1,392.20 | 69 |
| 2022-01-13 | 1,560.00 | 1,575.00 | 1,555.00 | 1,575.00 | 1,387.79 | 164 |
| 2022-01-12 | 1,575.00 | 1,575.00 | 1,560.00 | 1,575.00 | 1,387.79 | 48 |
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.