Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,770.00 | 1,775.00 | 1,760.00 | 1,775.00 | 1,736.15 | 114 |
| 2025-10-30 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,731.26 | 162 |
| 2025-10-29 | 1,770.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,731.26 | 53 |
| 2025-10-28 | 1,770.00 | 1,770.00 | 1,755.00 | 1,770.00 | 1,731.26 | 141 |
| 2025-10-27 | 1,760.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,731.26 | 138 |
| 2025-10-24 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,721.47 | 76 |
| 2025-10-23 | 1,740.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,706.80 | 154 |
| 2025-10-22 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,687.24 | 13 |
| 2025-10-21 | 1,725.00 | 1,735.00 | 1,720.00 | 1,720.00 | 1,682.35 | 53 |
| 2025-10-20 | 1,725.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,687.24 | 44 |
| 2025-10-17 | 1,725.00 | 1,730.00 | 1,725.00 | 1,725.00 | 1,687.24 | 51 |
| 2025-10-16 | 1,725.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,687.24 | 87 |
| 2025-10-15 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,687.24 | 202 |
| 2025-10-14 | 1,735.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,697.02 | 47 |
| 2025-10-13 | 1,730.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,697.02 | 80 |
| 2025-10-10 | 1,740.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,687.24 | 934 |
| 2025-10-09 | 1,735.00 | 1,735.00 | 1,730.00 | 1,735.00 | 1,697.02 | 82 |
| 2025-10-08 | 1,730.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,701.91 | 152 |
| 2025-10-07 | 1,735.00 | 1,745.00 | 1,730.00 | 1,735.00 | 1,697.02 | 108 |
| 2025-10-06 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,706.80 | 155 |
| 2025-10-03 | 1,745.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,706.80 | 114 |
| 2025-10-02 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,692.13 | 122 |
| 2025-10-01 | 1,745.00 | 1,745.00 | 1,730.00 | 1,740.00 | 1,701.91 | 104 |
| 2025-09-30 | 1,725.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,697.02 | 71 |
| 2025-09-29 | 1,755.00 | 1,755.00 | 1,725.00 | 1,730.00 | 1,692.13 | 285 |
| 2025-09-26 | 1,755.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,711.69 | 76 |
| 2025-09-25 | 1,755.00 | 1,755.00 | 1,740.00 | 1,745.00 | 1,706.80 | 63 |
| 2025-09-24 | 1,755.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,716.58 | 67 |
| 2025-09-23 | 1,760.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,711.69 | 71 |
| 2025-09-22 | 1,755.00 | 1,760.00 | 1,755.00 | 1,760.00 | 1,721.47 | 94 |
| 2025-09-19 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,701.91 | 568 |
| 2025-09-18 | 1,760.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,721.47 | 64 |
| 2025-09-17 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,716.58 | 72 |
| 2025-09-16 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,701.91 | 89 |
| 2025-09-15 | 1,745.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,716.58 | 87 |
| 2025-09-12 | 1,760.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,721.47 | 52 |
| 2025-09-11 | 1,765.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,716.58 | 83 |
| 2025-09-10 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,716.58 | 43 |
| 2025-09-09 | 1,765.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,726.37 | 92 |
| 2025-09-08 | 1,760.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,716.58 | 40 |
| 2025-09-05 | 1,755.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,716.58 | 121 |
| 2025-09-04 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,716.58 | 83 |
| 2025-09-03 | 1,760.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,726.37 | 43 |
| 2025-09-02 | 1,745.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,731.26 | 123 |
| 2025-09-01 | 1,730.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,716.58 | 161 |
| 2025-08-29 | 1,730.00 | 1,740.00 | 1,725.00 | 1,735.00 | 1,697.02 | 257 |
| 2025-08-28 | 1,745.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,697.02 | 83 |
| 2025-08-27 | 1,745.00 | 1,745.00 | 1,720.00 | 1,735.00 | 1,697.02 | 301 |
| 2025-08-26 | 1,750.00 | 1,765.00 | 1,735.00 | 1,740.00 | 1,701.91 | 254 |
| 2025-08-25 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,721.47 | 54 |
| 2025-08-22 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,721.47 | 35 |
| 2025-08-21 | 1,755.00 | 1,775.00 | 1,750.00 | 1,765.00 | 1,726.37 | 66 |
| 2025-08-20 | 1,765.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,731.26 | 77 |
| 2025-08-19 | 1,750.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,721.47 | 59 |
| 2025-08-18 | 1,765.00 | 1,765.00 | 1,750.00 | 1,760.00 | 1,721.47 | 53 |
| 2025-08-15 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,716.58 | 59 |
| 2025-08-14 | 1,760.00 | 1,775.00 | 1,745.00 | 1,760.00 | 1,721.47 | 241 |
| 2025-08-13 | 1,760.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,721.47 | 49 |
| 2025-08-12 | 1,770.00 | 1,770.00 | 1,760.00 | 1,765.00 | 1,726.37 | 94 |
| 2025-08-11 | 1,755.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,721.47 | 85 |
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.