Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 2,020.00 | 2,030.00 | 2,000.00 | 2,030.00 | 1,985.56 | 237 |
| 2026-01-30 | 2,000.00 | 2,020.00 | 2,000.00 | 2,020.00 | 1,975.78 | 134 |
| 2026-01-29 | 1,990.00 | 2,030.00 | 1,990.00 | 2,010.00 | 1,966.00 | 147 |
| 2026-01-28 | 1,995.00 | 2,020.00 | 1,995.00 | 2,020.00 | 1,975.78 | 87 |
| 2026-01-27 | 1,970.00 | 2,000.00 | 1,970.00 | 2,000.00 | 1,956.22 | 259 |
| 2026-01-26 | 1,975.00 | 1,980.00 | 1,955.00 | 1,965.00 | 1,921.99 | 98 |
| 2026-01-23 | 1,955.00 | 1,980.00 | 1,955.00 | 1,975.00 | 1,931.77 | 169 |
| 2026-01-22 | 1,955.00 | 1,970.00 | 1,945.00 | 1,970.00 | 1,926.88 | 229 |
| 2026-01-21 | 1,960.00 | 1,960.00 | 1,940.00 | 1,950.00 | 1,907.32 | 113 |
| 2026-01-20 | 1,950.00 | 1,960.00 | 1,940.00 | 1,960.00 | 1,917.10 | 144 |
| 2026-01-19 | 1,920.00 | 1,970.00 | 1,915.00 | 1,955.00 | 1,912.21 | 186 |
| 2026-01-16 | 1,875.00 | 1,940.00 | 1,875.00 | 1,940.00 | 1,897.53 | 305 |
| 2026-01-15 | 1,875.00 | 1,890.00 | 1,865.00 | 1,890.00 | 1,848.63 | 327 |
| 2026-01-14 | 1,885.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,838.85 | 75 |
| 2026-01-13 | 1,890.00 | 1,890.00 | 1,875.00 | 1,880.00 | 1,838.85 | 145 |
| 2026-01-12 | 1,880.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,848.63 | 180 |
| 2026-01-09 | 1,860.00 | 1,880.00 | 1,860.00 | 1,880.00 | 1,838.85 | 141 |
| 2026-01-08 | 1,845.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,824.18 | 196 |
| 2026-01-07 | 1,850.00 | 1,860.00 | 1,840.00 | 1,850.00 | 1,809.50 | 253 |
| 2026-01-06 | 1,840.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,809.50 | 91 |
| 2026-01-05 | 1,835.00 | 1,855.00 | 1,835.00 | 1,855.00 | 1,814.40 | 244 |
| 2025-12-30 | 1,845.00 | 1,845.00 | 1,825.00 | 1,835.00 | 1,794.83 | 110 |
| 2025-12-29 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,804.61 | 101 |
| 2025-12-23 | 1,845.00 | 1,850.00 | 1,835.00 | 1,845.00 | 1,804.61 | 119 |
| 2025-12-22 | 1,830.00 | 1,845.00 | 1,825.00 | 1,845.00 | 1,804.61 | 149 |
| 2025-12-19 | 1,800.00 | 1,830.00 | 1,800.00 | 1,830.00 | 1,789.94 | 179 |
| 2025-12-18 | 1,800.00 | 1,825.00 | 1,790.00 | 1,825.00 | 1,785.05 | 242 |
| 2025-12-17 | 1,810.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,775.27 | 217 |
| 2025-12-16 | 1,800.00 | 1,805.00 | 1,775.00 | 1,805.00 | 1,765.49 | 288 |
| 2025-12-15 | 1,800.00 | 1,810.00 | 1,780.00 | 1,810.00 | 1,770.38 | 377 |
| 2025-12-12 | 1,810.00 | 1,810.00 | 1,795.00 | 1,810.00 | 1,770.38 | 172 |
| 2025-12-11 | 1,815.00 | 1,815.00 | 1,795.00 | 1,810.00 | 1,770.38 | 253 |
| 2025-12-10 | 1,810.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,775.27 | 147 |
| 2025-12-09 | 1,815.00 | 1,815.00 | 1,800.00 | 1,815.00 | 1,775.27 | 116 |
| 2025-12-08 | 1,805.00 | 1,815.00 | 1,790.00 | 1,815.00 | 1,775.27 | 204 |
| 2025-12-05 | 1,800.00 | 1,815.00 | 1,795.00 | 1,815.00 | 1,775.27 | 151 |
| 2025-12-04 | 1,795.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,770.38 | 161 |
| 2025-12-03 | 1,805.00 | 1,805.00 | 1,795.00 | 1,800.00 | 1,760.60 | 121 |
| 2025-12-02 | 1,790.00 | 1,810.00 | 1,790.00 | 1,810.00 | 1,770.38 | 298 |
| 2025-12-01 | 1,810.00 | 1,810.00 | 1,785.00 | 1,810.00 | 1,770.38 | 75 |
| 2025-11-28 | 1,805.00 | 1,810.00 | 1,805.00 | 1,810.00 | 1,770.38 | 212 |
| 2025-11-27 | 1,795.00 | 1,805.00 | 1,780.00 | 1,805.00 | 1,765.49 | 150 |
| 2025-11-26 | 1,800.00 | 1,800.00 | 1,785.00 | 1,790.00 | 1,750.82 | 133 |
| 2025-11-25 | 1,810.00 | 1,815.00 | 1,785.00 | 1,805.00 | 1,765.49 | 808 |
| 2025-11-24 | 1,780.00 | 1,810.00 | 1,780.00 | 1,800.00 | 1,760.60 | 220 |
| 2025-11-21 | 1,800.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,760.60 | 263 |
| 2025-11-20 | 1,800.00 | 1,800.00 | 1,775.00 | 1,775.00 | 1,736.15 | 229 |
| 2025-11-19 | 1,785.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,755.71 | 220 |
| 2025-11-18 | 1,770.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,741.04 | 66 |
| 2025-11-17 | 1,770.00 | 1,785.00 | 1,765.00 | 1,785.00 | 1,745.93 | 136 |
| 2025-11-14 | 1,765.00 | 1,775.00 | 1,765.00 | 1,770.00 | 1,731.26 | 62 |
| 2025-11-13 | 1,765.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,741.04 | 52 |
| 2025-11-12 | 1,770.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,731.26 | 112 |
| 2025-11-11 | 1,785.00 | 1,785.00 | 1,765.00 | 1,775.00 | 1,736.15 | 180 |
| 2025-11-10 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,760.60 | 150 |
| 2025-11-07 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,770.38 | 12 |
| 2025-11-06 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,770.38 | 93 |
| 2025-11-05 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,770.38 | 74 |
| 2025-11-04 | 1,775.00 | 1,800.00 | 1,775.00 | 1,800.00 | 1,760.60 | 357 |
| 2025-11-03 | 1,770.00 | 1,780.00 | 1,765.00 | 1,780.00 | 1,741.04 | 145 |
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.