Graubuendner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 1,730.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,666.52 | 153 |
| 2024-11-12 | 1,750.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,657.00 | 47 |
| 2024-11-11 | 1,750.00 | 1,750.00 | 1,730.00 | 1,750.00 | 1,666.52 | 117 |
| 2024-11-08 | 1,735.00 | 1,750.00 | 1,730.00 | 1,740.00 | 1,657.00 | 163 |
| 2024-11-07 | 1,740.00 | 1,740.00 | 1,735.00 | 1,740.00 | 1,657.00 | 54 |
| 2024-11-06 | 1,740.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,661.76 | 31 |
| 2024-11-05 | 1,745.00 | 1,745.00 | 1,735.00 | 1,745.00 | 1,661.76 | 94 |
| 2024-11-04 | 1,760.00 | 1,760.00 | 1,740.00 | 1,740.00 | 1,657.00 | 16 |
| 2024-11-01 | 1,740.00 | 1,750.00 | 1,740.00 | 1,750.00 | 1,666.52 | 59 |
| 2024-10-31 | 1,760.00 | 1,770.00 | 1,740.00 | 1,740.00 | 1,657.00 | 120 |
| 2024-10-30 | 1,745.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,676.05 | 154 |
| 2024-10-29 | 1,760.00 | 1,760.00 | 1,745.00 | 1,755.00 | 1,671.29 | 39 |
| 2024-10-28 | 1,755.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,676.05 | 145 |
| 2024-10-25 | 1,790.00 | 1,790.00 | 1,755.00 | 1,755.00 | 1,671.29 | 120 |
| 2024-10-24 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,690.33 | 23 |
| 2024-10-23 | 1,810.00 | 1,810.00 | 1,785.00 | 1,790.00 | 1,704.62 | 72 |
| 2024-10-22 | 1,810.00 | 1,810.00 | 1,785.00 | 1,805.00 | 1,718.90 | 125 |
| 2024-10-21 | 1,795.00 | 1,840.00 | 1,795.00 | 1,815.00 | 1,728.42 | 538 |
| 2024-10-18 | 1,780.00 | 1,790.00 | 1,765.00 | 1,785.00 | 1,699.85 | 447 |
| 2024-10-17 | 1,750.00 | 1,775.00 | 1,750.00 | 1,775.00 | 1,690.33 | 224 |
| 2024-10-16 | 1,735.00 | 1,760.00 | 1,735.00 | 1,760.00 | 1,676.05 | 298 |
| 2024-10-15 | 1,735.00 | 1,735.00 | 1,725.00 | 1,735.00 | 1,652.24 | 40 |
| 2024-10-14 | 1,735.00 | 1,735.00 | 1,725.00 | 1,730.00 | 1,647.48 | 34 |
| 2024-10-11 | 1,735.00 | 1,735.00 | 1,725.00 | 1,725.00 | 1,642.72 | 141 |
| 2024-10-10 | 1,740.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,652.24 | 69 |
| 2024-10-09 | 1,740.00 | 1,740.00 | 1,730.00 | 1,730.00 | 1,647.48 | 58 |
| 2024-10-08 | 1,730.00 | 1,740.00 | 1,730.00 | 1,735.00 | 1,652.24 | 65 |
| 2024-10-07 | 1,735.00 | 1,750.00 | 1,735.00 | 1,740.00 | 1,657.00 | 203 |
| 2024-10-04 | 1,730.00 | 1,750.00 | 1,730.00 | 1,735.00 | 1,652.24 | 224 |
| 2024-10-03 | 1,725.00 | 1,730.00 | 1,715.00 | 1,725.00 | 1,642.72 | 89 |
| 2024-10-02 | 1,710.00 | 1,730.00 | 1,710.00 | 1,725.00 | 1,642.72 | 45 |
| 2024-10-01 | 1,715.00 | 1,715.00 | 1,710.00 | 1,715.00 | 1,633.19 | 69 |
| 2024-09-30 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,637.95 | 97 |
| 2024-09-27 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,628.43 | 168 |
| 2024-09-26 | 1,710.00 | 1,710.00 | 1,695.00 | 1,700.00 | 1,618.91 | 248 |
| 2024-09-25 | 1,705.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,623.67 | 69 |
| 2024-09-24 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,618.91 | 61 |
| 2024-09-23 | 1,695.00 | 1,705.00 | 1,695.00 | 1,695.00 | 1,614.15 | 15 |
| 2024-09-20 | 1,690.00 | 1,705.00 | 1,685.00 | 1,695.00 | 1,614.15 | 102 |
| 2024-09-19 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,618.91 | 213 |
| 2024-09-18 | 1,690.00 | 1,695.00 | 1,690.00 | 1,695.00 | 1,614.15 | 37 |
| 2024-09-17 | 1,700.00 | 1,700.00 | 1,690.00 | 1,690.00 | 1,609.39 | 5 |
| 2024-09-16 | 1,700.00 | 1,710.00 | 1,690.00 | 1,700.00 | 1,618.91 | 53 |
| 2024-09-13 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,618.91 | 98 |
| 2024-09-12 | 1,700.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,614.15 | 29 |
| 2024-09-11 | 1,695.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,609.39 | 58 |
| 2024-09-10 | 1,700.00 | 1,700.00 | 1,695.00 | 1,700.00 | 1,618.91 | 38 |
| 2024-09-09 | 1,690.00 | 1,710.00 | 1,690.00 | 1,695.00 | 1,614.15 | 48 |
| 2024-09-06 | 1,690.00 | 1,710.00 | 1,690.00 | 1,690.00 | 1,609.39 | 107 |
| 2024-09-05 | 1,690.00 | 1,700.00 | 1,690.00 | 1,695.00 | 1,614.15 | 68 |
| 2024-09-04 | 1,705.00 | 1,705.00 | 1,690.00 | 1,690.00 | 1,609.39 | 23 |
| 2024-09-03 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,618.91 | 85 |
| 2024-09-02 | 1,700.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,618.91 | 68 |
| 2024-08-30 | 1,705.00 | 1,705.00 | 1,690.00 | 1,700.00 | 1,618.91 | 200 |
| 2024-08-29 | 1,705.00 | 1,720.00 | 1,695.00 | 1,700.00 | 1,618.91 | 93 |
| 2024-08-28 | 1,700.00 | 1,720.00 | 1,700.00 | 1,715.00 | 1,633.19 | 54 |
| 2024-08-27 | 1,700.00 | 1,715.00 | 1,700.00 | 1,710.00 | 1,628.43 | 91 |
| 2024-08-26 | 1,700.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,628.43 | 80 |
| 2024-08-23 | 1,705.00 | 1,720.00 | 1,690.00 | 1,700.00 | 1,618.91 | 180 |
| 2024-08-22 | 1,710.00 | 1,720.00 | 1,700.00 | 1,710.00 | 1,628.43 | 81 |
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.