Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1,755.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,716.58 | 42 |
| 2025-08-07 | 1,755.00 | 1,775.00 | 1,750.00 | 1,760.00 | 1,721.47 | 68 |
| 2025-08-06 | 1,750.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,716.58 | 100 |
| 2025-08-05 | 1,765.00 | 1,765.00 | 1,750.00 | 1,750.00 | 1,711.69 | 87 |
| 2025-08-04 | 1,770.00 | 1,770.00 | 1,760.00 | 1,760.00 | 1,721.47 | 151 |
| 2025-07-31 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,731.26 | 97 |
| 2025-07-30 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,731.26 | 42 |
| 2025-07-29 | 1,780.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,741.04 | 136 |
| 2025-07-28 | 1,785.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,741.04 | 89 |
| 2025-07-25 | 1,785.00 | 1,790.00 | 1,775.00 | 1,785.00 | 1,745.93 | 74 |
| 2025-07-24 | 1,805.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,750.82 | 148 |
| 2025-07-23 | 1,810.00 | 1,815.00 | 1,805.00 | 1,810.00 | 1,770.38 | 196 |
| 2025-07-22 | 1,800.00 | 1,830.00 | 1,795.00 | 1,825.00 | 1,785.05 | 237 |
| 2025-07-21 | 1,775.00 | 1,810.00 | 1,770.00 | 1,810.00 | 1,770.38 | 434 |
| 2025-07-18 | 1,780.00 | 1,785.00 | 1,765.00 | 1,780.00 | 1,741.04 | 86 |
| 2025-07-17 | 1,770.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,741.04 | 34 |
| 2025-07-16 | 1,775.00 | 1,790.00 | 1,765.00 | 1,765.00 | 1,726.37 | 217 |
| 2025-07-15 | 1,755.00 | 1,780.00 | 1,755.00 | 1,775.00 | 1,736.15 | 232 |
| 2025-07-14 | 1,770.00 | 1,785.00 | 1,755.00 | 1,765.00 | 1,726.37 | 176 |
| 2025-07-11 | 1,755.00 | 1,775.00 | 1,745.00 | 1,775.00 | 1,736.15 | 294 |
| 2025-07-10 | 1,750.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,716.58 | 132 |
| 2025-07-09 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,711.69 | 142 |
| 2025-07-08 | 1,750.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,711.69 | 136 |
| 2025-07-07 | 1,745.00 | 1,770.00 | 1,745.00 | 1,750.00 | 1,711.69 | 226 |
| 2025-07-04 | 1,765.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,721.47 | 171 |
| 2025-07-03 | 1,760.00 | 1,760.00 | 1,750.00 | 1,750.00 | 1,711.69 | 71 |
| 2025-07-02 | 1,765.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,716.58 | 79 |
| 2025-07-01 | 1,770.00 | 1,770.00 | 1,755.00 | 1,760.00 | 1,721.47 | 76 |
| 2025-06-30 | 1,750.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,721.47 | 91 |
| 2025-06-27 | 1,750.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,716.58 | 122 |
| 2025-06-26 | 1,760.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,726.37 | 240 |
| 2025-06-25 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,711.69 | 36 |
| 2025-06-24 | 1,745.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,711.69 | 70 |
| 2025-06-23 | 1,755.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,716.58 | 125 |
| 2025-06-20 | 1,755.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,711.69 | 139 |
| 2025-06-19 | 1,750.00 | 1,765.00 | 1,745.00 | 1,755.00 | 1,716.58 | 172 |
| 2025-06-18 | 1,755.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,716.58 | 86 |
| 2025-06-17 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,716.58 | 42 |
| 2025-06-16 | 1,750.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,711.69 | 98 |
| 2025-06-13 | 1,755.00 | 1,755.00 | 1,735.00 | 1,750.00 | 1,711.69 | 112 |
| 2025-06-12 | 1,760.00 | 1,760.00 | 1,745.00 | 1,750.00 | 1,711.69 | 38 |
| 2025-06-11 | 1,755.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,711.69 | 69 |
| 2025-06-10 | 1,750.00 | 1,770.00 | 1,745.00 | 1,760.00 | 1,721.47 | 188 |
| 2025-06-06 | 1,760.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,716.58 | 193 |
| 2025-06-05 | 1,760.00 | 1,760.00 | 1,725.00 | 1,755.00 | 1,716.58 | 526 |
| 2025-06-04 | 1,745.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,711.69 | 65 |
| 2025-06-03 | 1,750.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,711.69 | 61 |
| 2025-06-02 | 1,755.00 | 1,760.00 | 1,730.00 | 1,750.00 | 1,711.69 | 397 |
| 2025-05-30 | 1,750.00 | 1,770.00 | 1,735.00 | 1,750.00 | 1,711.69 | 372 |
| 2025-05-28 | 1,745.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,726.37 | 174 |
| 2025-05-27 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,721.47 | 95 |
| 2025-05-26 | 1,770.00 | 1,770.00 | 1,735.00 | 1,755.00 | 1,716.58 | 196 |
| 2025-05-23 | 1,755.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,726.37 | 120 |
| 2025-05-22 | 1,755.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,726.37 | 68 |
| 2025-05-21 | 1,750.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,726.37 | 155 |
| 2025-05-20 | 1,750.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,706.80 | 24 |
| 2025-05-19 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,706.80 | 66 |
| 2025-05-16 | 1,750.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,692.13 | 105 |
| 2025-05-15 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,706.80 | 158 |
| 2025-05-14 | 1,755.00 | 1,760.00 | 1,740.00 | 1,755.00 | 1,716.58 | 87 |
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.