Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 1,555.00 | 1,575.00 | 1,540.00 | 1,575.00 | 1,387.79 | 130 |
| 2022-01-10 | 1,560.00 | 1,560.00 | 1,535.00 | 1,540.00 | 1,356.95 | 230 |
| 2022-01-07 | 1,560.00 | 1,560.00 | 1,545.00 | 1,555.00 | 1,370.17 | 169 |
| 2022-01-06 | 1,570.00 | 1,580.00 | 1,560.00 | 1,560.00 | 1,374.57 | 105 |
| 2022-01-05 | 1,555.00 | 1,580.00 | 1,555.00 | 1,580.00 | 1,392.20 | 204 |
| 2022-01-04 | 1,560.00 | 1,580.00 | 1,555.00 | 1,570.00 | 1,383.39 | 91 |
| 2022-01-03 | 1,560.00 | 1,580.00 | 1,545.00 | 1,580.00 | 1,392.20 | 212 |
| 2021-12-30 | 1,555.00 | 1,555.00 | 1,545.00 | 1,545.00 | 1,361.36 | 42 |
| 2021-12-29 | 1,550.00 | 1,550.00 | 1,540.00 | 1,545.00 | 1,361.36 | 33 |
| 2021-12-28 | 1,540.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,352.55 | 33 |
| 2021-12-27 | 1,535.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,352.55 | 18 |
| 2021-12-23 | 1,545.00 | 1,550.00 | 1,535.00 | 1,550.00 | 1,365.76 | 31 |
| 2021-12-22 | 1,540.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,352.55 | 72 |
| 2021-12-21 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,361.36 | 3 |
| 2021-12-20 | 1,535.00 | 1,550.00 | 1,530.00 | 1,540.00 | 1,356.95 | 72 |
| 2021-12-17 | 1,530.00 | 1,555.00 | 1,530.00 | 1,550.00 | 1,365.76 | 101 |
| 2021-12-16 | 1,545.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,352.55 | 84 |
| 2021-12-15 | 1,545.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,352.55 | 35 |
| 2021-12-14 | 1,550.00 | 1,550.00 | 1,535.00 | 1,535.00 | 1,352.55 | 69 |
| 2021-12-13 | 1,545.00 | 1,555.00 | 1,535.00 | 1,550.00 | 1,365.76 | 109 |
| 2021-12-10 | 1,555.00 | 1,555.00 | 1,525.00 | 1,540.00 | 1,356.95 | 116 |
| 2021-12-09 | 1,530.00 | 1,570.00 | 1,530.00 | 1,570.00 | 1,383.39 | 376 |
| 2021-12-08 | 1,545.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,361.36 | 70 |
| 2021-12-07 | 1,545.00 | 1,545.00 | 1,545.00 | 1,545.00 | 1,361.36 | 10 |
| 2021-12-06 | 1,535.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,361.36 | 54 |
| 2021-12-03 | 1,535.00 | 1,550.00 | 1,520.00 | 1,550.00 | 1,365.76 | 154 |
| 2021-12-02 | 1,515.00 | 1,530.00 | 1,515.00 | 1,520.00 | 1,339.33 | 54 |
| 2021-12-01 | 1,525.00 | 1,540.00 | 1,510.00 | 1,525.00 | 1,343.73 | 137 |
| 2021-11-30 | 1,530.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,343.73 | 80 |
| 2021-11-29 | 1,535.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,361.36 | 149 |
| 2021-11-26 | 1,535.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,348.14 | 41 |
| 2021-11-25 | 1,530.00 | 1,530.00 | 1,525.00 | 1,525.00 | 1,343.73 | 119 |
| 2021-11-24 | 1,525.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,348.14 | 141 |
| 2021-11-23 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,348.14 | 29 |
| 2021-11-22 | 1,530.00 | 1,535.00 | 1,525.00 | 1,530.00 | 1,348.14 | 98 |
| 2021-11-19 | 1,530.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,352.55 | 10 |
| 2021-11-18 | 1,535.00 | 1,545.00 | 1,530.00 | 1,530.00 | 1,348.14 | 61 |
| 2021-11-17 | 1,535.00 | 1,540.00 | 1,525.00 | 1,535.00 | 1,352.55 | 110 |
| 2021-11-16 | 1,535.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,343.73 | 36 |
| 2021-11-15 | 1,525.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,343.73 | 95 |
| 2021-11-12 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,348.14 | 0 |
| 2021-11-11 | 1,535.00 | 1,540.00 | 1,525.00 | 1,530.00 | 1,348.14 | 69 |
| 2021-11-10 | 1,530.00 | 1,540.00 | 1,530.00 | 1,535.00 | 1,352.55 | 74 |
| 2021-11-09 | 1,535.00 | 1,535.00 | 1,530.00 | 1,535.00 | 1,352.55 | 330 |
| 2021-11-08 | 1,530.00 | 1,535.00 | 1,520.00 | 1,535.00 | 1,352.55 | 121 |
| 2021-11-05 | 1,525.00 | 1,535.00 | 1,525.00 | 1,535.00 | 1,352.55 | 31 |
| 2021-11-04 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,343.73 | 45 |
| 2021-11-03 | 1,535.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,343.73 | 101 |
| 2021-11-02 | 1,525.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,343.73 | 56 |
| 2021-11-01 | 1,525.00 | 1,540.00 | 1,525.00 | 1,535.00 | 1,352.55 | 71 |
| 2021-10-29 | 1,525.00 | 1,535.00 | 1,520.00 | 1,525.00 | 1,343.73 | 105 |
| 2021-10-28 | 1,525.00 | 1,535.00 | 1,520.00 | 1,520.00 | 1,339.33 | 128 |
| 2021-10-27 | 1,530.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,356.95 | 113 |
| 2021-10-26 | 1,525.00 | 1,540.00 | 1,525.00 | 1,540.00 | 1,356.95 | 42 |
| 2021-10-25 | 1,535.00 | 1,550.00 | 1,525.00 | 1,525.00 | 1,343.73 | 146 |
| 2021-10-22 | 1,545.00 | 1,545.00 | 1,535.00 | 1,545.00 | 1,361.36 | 58 |
| 2021-10-21 | 1,530.00 | 1,545.00 | 1,530.00 | 1,545.00 | 1,361.36 | 67 |
| 2021-10-20 | 1,535.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,361.36 | 103 |
| 2021-10-19 | 1,510.00 | 1,535.00 | 1,510.00 | 1,535.00 | 1,352.55 | 150 |
| 2021-10-18 | 1,515.00 | 1,530.00 | 1,510.00 | 1,530.00 | 1,348.14 | 244 |
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.