Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GRKP.SW stock page

Graubuendner Kantonalbank historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-282,340.002,360.002,310.002,340.002,340.00630
2026-04-272,320.002,350.002,300.002,350.002,350.00335
2026-04-242,270.002,320.002,260.002,320.002,320.00447
2026-04-232,230.002,270.002,230.002,260.002,260.00231
2026-04-222,210.002,250.002,210.002,240.002,240.00181
2026-04-212,180.002,230.002,180.002,230.002,230.00392
2026-04-202,160.002,180.002,150.002,180.002,180.00185
2026-04-172,180.002,180.002,160.002,170.002,170.00152
2026-04-162,200.002,200.002,170.002,180.002,180.00127
2026-04-152,220.002,250.002,200.002,200.002,200.00209
2026-04-142,200.002,250.002,190.002,250.002,250.00301
2026-04-132,190.002,230.002,180.002,230.002,230.00230
2026-04-102,150.002,200.002,150.002,180.002,180.00226
2026-04-092,160.002,170.002,140.002,170.002,170.00212
2026-04-082,160.002,170.002,150.002,160.002,160.0099
2026-04-072,230.002,230.002,170.002,170.002,170.00413
2026-04-022,140.002,220.002,140.002,220.002,220.00323
2026-04-012,150.002,160.002,140.002,160.002,160.00167
2026-03-312,150.002,150.002,130.002,150.002,150.00128
2026-03-302,120.002,150.002,110.002,150.002,150.00157
2026-03-272,140.002,150.002,130.002,130.002,130.0028
2026-03-262,140.002,150.002,120.002,140.002,140.00132
2026-03-252,170.002,170.002,130.002,140.002,140.0093
2026-03-242,190.002,190.002,160.002,160.002,160.00102
2026-03-232,230.002,230.002,100.002,200.002,200.00772
2026-03-202,240.002,260.002,240.002,260.002,260.00370
2026-03-192,240.002,260.002,220.002,260.002,260.00481
2026-03-182,170.002,240.002,170.002,240.002,240.00350
2026-03-172,130.002,180.002,120.002,180.002,180.00396
2026-03-162,060.002,130.002,060.002,130.002,130.00177
2026-03-132,120.002,120.002,050.002,050.002,050.00169
2026-03-122,150.002,180.002,150.002,170.002,122.50290
2026-03-112,090.002,150.002,090.002,140.002,093.16251
2026-03-102,120.002,130.002,080.002,080.002,034.47159
2026-03-092,090.002,130.002,080.002,130.002,083.38332
2026-03-062,090.002,130.002,090.002,100.002,054.03317
2026-03-052,070.002,090.002,050.002,090.002,044.25331
2026-03-042,080.002,080.002,060.002,070.002,024.69583
2026-03-032,090.002,110.002,070.002,070.002,024.69108
2026-03-022,060.002,110.002,060.002,110.002,063.81227
2026-02-272,100.002,100.002,070.002,070.002,024.69181
2026-02-262,070.002,110.002,070.002,110.002,063.81163
2026-02-252,070.002,080.002,060.002,080.002,034.47153
2026-02-242,030.002,070.002,000.002,070.002,024.69212
2026-02-232,040.002,040.002,010.002,030.001,985.56229
2026-02-202,070.002,080.002,040.002,070.002,024.6989
2026-02-192,080.002,080.002,060.002,080.002,034.47121
2026-02-182,100.002,100.002,070.002,080.002,034.47113
2026-02-172,090.002,120.002,090.002,120.002,073.5986
2026-02-162,120.002,120.002,100.002,100.002,054.0385
2026-02-132,110.002,120.002,080.002,120.002,073.59168
2026-02-122,080.002,100.002,070.002,100.002,054.03149
2026-02-112,050.002,090.002,050.002,090.002,044.25203
2026-02-102,030.002,070.002,020.002,070.002,024.691,147
2026-02-092,050.002,050.002,020.002,020.001,975.78292
2026-02-062,050.002,050.002,030.002,050.002,005.1395
2026-02-052,110.002,110.002,050.002,060.002,014.91162
2026-02-042,020.002,110.002,020.002,110.002,063.81192
2026-02-032,020.002,050.002,010.002,050.002,005.13197
2026-02-022,020.002,030.002,000.002,030.001,985.56237
← NewerPage 3 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-1347.5000 CHF
2025-03-0747.5000 CHF
2024-03-0847.5000 CHF
2023-03-1042.5000 CHF
2022-03-0442.5000 CHF
2021-03-0440.0000 CHF
2020-03-0646.0000 CHF
2019-03-0840.0000 CHF

Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.