Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 1,800.00 | 1,800.00 | 1,790.00 | 1,795.00 | 1,709.38 | 48 |
| 2025-02-12 | 1,790.00 | 1,800.00 | 1,780.00 | 1,795.00 | 1,709.38 | 160 |
| 2025-02-11 | 1,795.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,714.14 | 126 |
| 2025-02-10 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,709.38 | 120 |
| 2025-02-07 | 1,810.00 | 1,820.00 | 1,805.00 | 1,815.00 | 1,728.42 | 94 |
| 2025-02-06 | 1,800.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,714.14 | 71 |
| 2025-02-05 | 1,805.00 | 1,815.00 | 1,805.00 | 1,815.00 | 1,728.42 | 45 |
| 2025-02-04 | 1,805.00 | 1,820.00 | 1,795.00 | 1,810.00 | 1,723.66 | 263 |
| 2025-02-03 | 1,820.00 | 1,835.00 | 1,820.00 | 1,835.00 | 1,747.47 | 279 |
| 2025-01-31 | 1,800.00 | 1,820.00 | 1,785.00 | 1,820.00 | 1,733.18 | 315 |
| 2025-01-30 | 1,775.00 | 1,800.00 | 1,775.00 | 1,785.00 | 1,699.85 | 240 |
| 2025-01-29 | 1,785.00 | 1,790.00 | 1,775.00 | 1,780.00 | 1,695.09 | 113 |
| 2025-01-28 | 1,770.00 | 1,780.00 | 1,755.00 | 1,770.00 | 1,685.57 | 211 |
| 2025-01-27 | 1,750.00 | 1,770.00 | 1,750.00 | 1,760.00 | 1,676.05 | 129 |
| 2025-01-24 | 1,765.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,685.57 | 101 |
| 2025-01-23 | 1,750.00 | 1,770.00 | 1,750.00 | 1,765.00 | 1,680.81 | 125 |
| 2025-01-22 | 1,765.00 | 1,765.00 | 1,750.00 | 1,755.00 | 1,671.29 | 179 |
| 2025-01-21 | 1,775.00 | 1,775.00 | 1,755.00 | 1,765.00 | 1,680.81 | 351 |
| 2025-01-20 | 1,780.00 | 1,780.00 | 1,760.00 | 1,770.00 | 1,685.57 | 170 |
| 2025-01-17 | 1,775.00 | 1,785.00 | 1,775.00 | 1,785.00 | 1,699.85 | 44 |
| 2025-01-16 | 1,770.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,704.62 | 138 |
| 2025-01-15 | 1,780.00 | 1,780.00 | 1,770.00 | 1,780.00 | 1,695.09 | 39 |
| 2025-01-14 | 1,775.00 | 1,785.00 | 1,770.00 | 1,780.00 | 1,695.09 | 144 |
| 2025-01-13 | 1,765.00 | 1,775.00 | 1,765.00 | 1,775.00 | 1,690.33 | 89 |
| 2025-01-10 | 1,775.00 | 1,780.00 | 1,770.00 | 1,775.00 | 1,690.33 | 103 |
| 2025-01-09 | 1,765.00 | 1,795.00 | 1,765.00 | 1,780.00 | 1,695.09 | 308 |
| 2025-01-08 | 1,765.00 | 1,770.00 | 1,760.00 | 1,770.00 | 1,685.57 | 284 |
| 2025-01-07 | 1,755.00 | 1,775.00 | 1,755.00 | 1,775.00 | 1,690.33 | 274 |
| 2025-01-06 | 1,770.00 | 1,770.00 | 1,755.00 | 1,765.00 | 1,680.81 | 198 |
| 2025-01-03 | 1,740.00 | 1,770.00 | 1,730.00 | 1,770.00 | 1,685.57 | 282 |
| 2024-12-30 | 1,750.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,657.00 | 102 |
| 2024-12-27 | 1,745.00 | 1,755.00 | 1,725.00 | 1,740.00 | 1,657.00 | 244 |
| 2024-12-23 | 1,735.00 | 1,750.00 | 1,735.00 | 1,745.00 | 1,661.76 | 85 |
| 2024-12-20 | 1,750.00 | 1,755.00 | 1,730.00 | 1,745.00 | 1,661.76 | 195 |
| 2024-12-19 | 1,755.00 | 1,760.00 | 1,750.00 | 1,760.00 | 1,676.05 | 131 |
| 2024-12-18 | 1,760.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,676.05 | 154 |
| 2024-12-17 | 1,745.00 | 1,765.00 | 1,745.00 | 1,760.00 | 1,676.05 | 300 |
| 2024-12-16 | 1,740.00 | 1,745.00 | 1,715.00 | 1,740.00 | 1,657.00 | 333 |
| 2024-12-13 | 1,740.00 | 1,745.00 | 1,735.00 | 1,740.00 | 1,657.00 | 90 |
| 2024-12-12 | 1,740.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,657.00 | 90 |
| 2024-12-11 | 1,760.00 | 1,760.00 | 1,740.00 | 1,760.00 | 1,676.05 | 68 |
| 2024-12-10 | 1,750.00 | 1,750.00 | 1,745.00 | 1,750.00 | 1,666.52 | 245 |
| 2024-12-09 | 1,740.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,676.05 | 106 |
| 2024-12-06 | 1,745.00 | 1,745.00 | 1,730.00 | 1,745.00 | 1,661.76 | 78 |
| 2024-12-05 | 1,750.00 | 1,750.00 | 1,730.00 | 1,745.00 | 1,661.76 | 63 |
| 2024-12-04 | 1,740.00 | 1,745.00 | 1,735.00 | 1,735.00 | 1,652.24 | 65 |
| 2024-12-03 | 1,725.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,657.00 | 97 |
| 2024-12-02 | 1,730.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,647.48 | 67 |
| 2024-11-29 | 1,730.00 | 1,740.00 | 1,720.00 | 1,735.00 | 1,652.24 | 173 |
| 2024-11-28 | 1,725.00 | 1,750.00 | 1,725.00 | 1,745.00 | 1,661.76 | 154 |
| 2024-11-27 | 1,725.00 | 1,745.00 | 1,725.00 | 1,745.00 | 1,661.76 | 128 |
| 2024-11-26 | 1,735.00 | 1,740.00 | 1,725.00 | 1,725.00 | 1,642.72 | 103 |
| 2024-11-25 | 1,755.00 | 1,755.00 | 1,730.00 | 1,730.00 | 1,647.48 | 146 |
| 2024-11-22 | 1,745.00 | 1,755.00 | 1,740.00 | 1,755.00 | 1,671.29 | 47 |
| 2024-11-21 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,671.29 | 19 |
| 2024-11-20 | 1,755.00 | 1,755.00 | 1,750.00 | 1,750.00 | 1,666.52 | 16 |
| 2024-11-19 | 1,750.00 | 1,770.00 | 1,745.00 | 1,770.00 | 1,685.57 | 84 |
| 2024-11-18 | 1,755.00 | 1,765.00 | 1,745.00 | 1,765.00 | 1,680.81 | 71 |
| 2024-11-15 | 1,755.00 | 1,770.00 | 1,745.00 | 1,765.00 | 1,680.81 | 56 |
| 2024-11-14 | 1,755.00 | 1,770.00 | 1,740.00 | 1,755.00 | 1,671.29 | 59 |
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.