Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,740.00 | 1,755.00 | 1,740.00 | 1,750.00 | 1,711.69 | 170 |
| 2025-05-12 | 1,760.00 | 1,770.00 | 1,740.00 | 1,750.00 | 1,711.69 | 97 |
| 2025-05-09 | 1,750.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,731.26 | 249 |
| 2025-05-08 | 1,760.00 | 1,760.00 | 1,750.00 | 1,755.00 | 1,716.58 | 60 |
| 2025-05-07 | 1,750.00 | 1,765.00 | 1,740.00 | 1,765.00 | 1,726.37 | 313 |
| 2025-05-06 | 1,745.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,711.69 | 102 |
| 2025-05-05 | 1,730.00 | 1,750.00 | 1,720.00 | 1,735.00 | 1,697.02 | 275 |
| 2025-05-02 | 1,740.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,701.91 | 281 |
| 2025-04-30 | 1,760.00 | 1,760.00 | 1,725.00 | 1,735.00 | 1,697.02 | 183 |
| 2025-04-29 | 1,745.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,706.80 | 89 |
| 2025-04-28 | 1,740.00 | 1,755.00 | 1,730.00 | 1,755.00 | 1,716.58 | 297 |
| 2025-04-25 | 1,735.00 | 1,745.00 | 1,720.00 | 1,735.00 | 1,697.02 | 179 |
| 2025-04-24 | 1,760.00 | 1,760.00 | 1,735.00 | 1,740.00 | 1,701.91 | 130 |
| 2025-04-23 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,701.91 | 199 |
| 2025-04-22 | 1,740.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,721.47 | 146 |
| 2025-04-17 | 1,750.00 | 1,760.00 | 1,740.00 | 1,750.00 | 1,711.69 | 179 |
| 2025-04-16 | 1,750.00 | 1,755.00 | 1,750.00 | 1,755.00 | 1,716.58 | 41 |
| 2025-04-15 | 1,740.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,711.69 | 130 |
| 2025-04-14 | 1,740.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,706.80 | 165 |
| 2025-04-11 | 1,705.00 | 1,740.00 | 1,705.00 | 1,735.00 | 1,697.02 | 305 |
| 2025-04-10 | 1,705.00 | 1,725.00 | 1,705.00 | 1,715.00 | 1,677.46 | 186 |
| 2025-04-09 | 1,720.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,682.35 | 188 |
| 2025-04-08 | 1,725.00 | 1,730.00 | 1,700.00 | 1,705.00 | 1,667.68 | 321 |
| 2025-04-07 | 1,710.00 | 1,725.00 | 1,700.00 | 1,705.00 | 1,667.68 | 352 |
| 2025-04-04 | 1,720.00 | 1,730.00 | 1,700.00 | 1,710.00 | 1,672.57 | 220 |
| 2025-04-03 | 1,710.00 | 1,725.00 | 1,700.00 | 1,725.00 | 1,687.24 | 199 |
| 2025-04-02 | 1,730.00 | 1,730.00 | 1,710.00 | 1,710.00 | 1,672.57 | 234 |
| 2025-04-01 | 1,730.00 | 1,750.00 | 1,715.00 | 1,730.00 | 1,692.13 | 410 |
| 2025-03-31 | 1,750.00 | 1,750.00 | 1,730.00 | 1,730.00 | 1,692.13 | 279 |
| 2025-03-28 | 1,745.00 | 1,760.00 | 1,735.00 | 1,745.00 | 1,706.80 | 165 |
| 2025-03-27 | 1,740.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,701.91 | 177 |
| 2025-03-26 | 1,730.00 | 1,740.00 | 1,725.00 | 1,740.00 | 1,701.91 | 75 |
| 2025-03-25 | 1,740.00 | 1,755.00 | 1,730.00 | 1,735.00 | 1,697.02 | 364 |
| 2025-03-24 | 1,735.00 | 1,740.00 | 1,730.00 | 1,740.00 | 1,701.91 | 114 |
| 2025-03-21 | 1,745.00 | 1,750.00 | 1,735.00 | 1,735.00 | 1,697.02 | 397 |
| 2025-03-20 | 1,725.00 | 1,745.00 | 1,725.00 | 1,735.00 | 1,697.02 | 118 |
| 2025-03-19 | 1,735.00 | 1,735.00 | 1,720.00 | 1,725.00 | 1,687.24 | 129 |
| 2025-03-18 | 1,745.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,706.80 | 156 |
| 2025-03-17 | 1,740.00 | 1,755.00 | 1,740.00 | 1,740.00 | 1,701.91 | 155 |
| 2025-03-14 | 1,730.00 | 1,735.00 | 1,720.00 | 1,735.00 | 1,697.02 | 233 |
| 2025-03-13 | 1,760.00 | 1,760.00 | 1,730.00 | 1,730.00 | 1,692.13 | 310 |
| 2025-03-12 | 1,760.00 | 1,775.00 | 1,760.00 | 1,760.00 | 1,721.47 | 94 |
| 2025-03-11 | 1,795.00 | 1,800.00 | 1,755.00 | 1,760.00 | 1,721.47 | 261 |
| 2025-03-10 | 1,790.00 | 1,790.00 | 1,780.00 | 1,780.00 | 1,741.04 | 96 |
| 2025-03-07 | 1,770.00 | 1,800.00 | 1,770.00 | 1,790.00 | 1,750.82 | 203 |
| 2025-03-06 | 1,810.00 | 1,815.00 | 1,800.00 | 1,800.00 | 1,714.14 | 188 |
| 2025-03-05 | 1,800.00 | 1,815.00 | 1,795.00 | 1,805.00 | 1,718.90 | 381 |
| 2025-03-04 | 1,795.00 | 1,805.00 | 1,790.00 | 1,790.00 | 1,704.62 | 157 |
| 2025-03-03 | 1,800.00 | 1,805.00 | 1,785.00 | 1,795.00 | 1,709.38 | 380 |
| 2025-02-28 | 1,790.00 | 1,795.00 | 1,790.00 | 1,795.00 | 1,709.38 | 247 |
| 2025-02-27 | 1,785.00 | 1,800.00 | 1,780.00 | 1,785.00 | 1,699.85 | 258 |
| 2025-02-26 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,709.38 | 274 |
| 2025-02-25 | 1,765.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,685.57 | 180 |
| 2025-02-24 | 1,765.00 | 1,780.00 | 1,765.00 | 1,770.00 | 1,685.57 | 217 |
| 2025-02-21 | 1,770.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,690.33 | 97 |
| 2025-02-20 | 1,780.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,685.57 | 154 |
| 2025-02-19 | 1,795.00 | 1,795.00 | 1,780.00 | 1,780.00 | 1,695.09 | 114 |
| 2025-02-18 | 1,785.00 | 1,795.00 | 1,785.00 | 1,785.00 | 1,699.85 | 87 |
| 2025-02-17 | 1,795.00 | 1,795.00 | 1,785.00 | 1,790.00 | 1,704.62 | 162 |
| 2025-02-14 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,709.38 | 97 |
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.