Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,623.50 | 0 |
| 2024-08-22 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,623.50 | 6 |
| 2024-08-21 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,623.50 | 0 |
| 2024-08-20 | 1,725.00 | 1,725.00 | 1,725.00 | 1,725.00 | 1,642.55 | 0 |
| 2024-08-19 | 1,730.00 | 1,730.00 | 1,725.00 | 1,725.00 | 1,642.55 | 6 |
| 2024-08-16 | 1,700.00 | 1,720.00 | 1,700.00 | 1,720.00 | 1,637.78 | 0 |
| 2024-08-15 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 1,637.78 | 10 |
| 2024-08-14 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,647.31 | 0 |
| 2024-08-13 | 1,715.00 | 1,725.00 | 1,715.00 | 1,720.00 | 1,637.78 | 8 |
| 2024-08-12 | 1,720.00 | 1,720.00 | 1,710.00 | 1,710.00 | 1,628.26 | 11 |
| 2024-08-09 | 1,720.00 | 1,725.00 | 1,710.00 | 1,720.00 | 1,637.78 | 7 |
| 2024-08-08 | 1,715.00 | 1,725.00 | 1,715.00 | 1,725.00 | 1,642.55 | 5 |
| 2024-08-07 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-08-06 | 1,705.00 | 1,725.00 | 1,705.00 | 1,710.00 | 1,628.26 | 3 |
| 2024-08-05 | 1,710.00 | 1,730.00 | 1,710.00 | 1,715.00 | 1,633.02 | 0 |
| 2024-08-02 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,628.26 | 0 |
| 2024-08-01 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,623.50 | 0 |
| 2024-07-31 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,623.50 | 5 |
| 2024-07-30 | 1,735.00 | 1,735.00 | 1,715.00 | 1,715.00 | 1,633.02 | 1 |
| 2024-07-29 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,633.02 | 0 |
| 2024-07-26 | 1,690.00 | 1,700.00 | 1,690.00 | 1,700.00 | 1,618.74 | 3 |
| 2024-07-25 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,599.70 | 0 |
| 2024-07-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,618.74 | 0 |
| 2024-07-23 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,647.31 | 0 |
| 2024-07-22 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,647.31 | 0 |
| 2024-07-19 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.35 | 0 |
| 2024-07-18 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.35 | 0 |
| 2024-07-17 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-07-16 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-07-15 | 1,795.00 | 1,795.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-07-12 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-07-11 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-07-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-07-09 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-07-08 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-07-05 | 1,780.00 | 1,780.00 | 1,760.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-07-04 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-07-03 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-07-02 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-07-01 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-06-28 | 1,760.00 | 1,760.00 | 1,745.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-06-27 | 1,755.00 | 1,760.00 | 1,745.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-06-26 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.35 | 0 |
| 2024-06-25 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,666.35 | 0 |
| 2024-06-24 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-06-21 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-06-20 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-06-19 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-06-18 | 1,760.00 | 1,760.00 | 1,760.00 | 1,760.00 | 1,675.87 | 0 |
| 2024-06-17 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,671.11 | 0 |
| 2024-06-14 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,671.11 | 0 |
| 2024-06-13 | 1,770.00 | 1,770.00 | 1,755.00 | 1,755.00 | 1,671.11 | 0 |
| 2024-06-12 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-06-11 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-06-10 | 1,760.00 | 1,775.00 | 1,760.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-06-07 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-06-06 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,690.16 | 0 |
| 2024-06-05 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-06-04 | 1,785.00 | 1,785.00 | 1,770.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-06-03 | 1,800.00 | 1,800.00 | 1,795.00 | 1,795.00 | 1,709.20 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-13 | 47.5000 GBP |
| 2025-03-07 | 47.5000 GBP |
| 2024-03-08 | 47.5000 GBP |
| 2022-03-04 | 42.5000 GBP |
| 2021-03-04 | 40.0000 GBP |
| 2020-03-06 | 46.0000 GBP |
| 2019-03-08 | 40.0000 GBP |
Open, high, low and close are as traded (GBP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.