Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,690.16 | 0 |
| 2024-05-30 | 1,800.00 | 1,800.00 | 1,775.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-05-29 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,690.16 | 0 |
| 2024-05-28 | 1,785.00 | 1,785.00 | 1,775.00 | 1,775.00 | 1,690.16 | 0 |
| 2024-05-24 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,690.16 | 0 |
| 2024-05-23 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,690.16 | 0 |
| 2024-05-22 | 1,790.00 | 1,790.00 | 1,775.00 | 1,775.00 | 1,690.16 | 0 |
| 2024-05-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,713.96 | 0 |
| 2024-05-20 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-05-17 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-05-16 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-05-15 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-05-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-05-13 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-05-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,694.92 | 0 |
| 2024-05-09 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-05-08 | 1,775.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-05-07 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,704.44 | 0 |
| 2024-05-03 | 1,770.00 | 1,795.00 | 1,770.00 | 1,795.00 | 1,709.20 | 0 |
| 2024-05-02 | 1,755.00 | 1,785.00 | 1,755.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-05-01 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-04-30 | 1,765.00 | 1,765.00 | 1,750.00 | 1,765.00 | 1,680.63 | 0 |
| 2024-04-29 | 1,755.00 | 1,755.00 | 1,745.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-04-26 | 1,750.00 | 1,750.00 | 1,734.99 | 1,734.99 | 1,652.06 | 4 |
| 2024-04-25 | 1,745.00 | 1,745.00 | 1,739.99 | 1,739.99 | 1,656.82 | 8 |
| 2024-04-24 | 1,739.99 | 1,739.99 | 1,719.99 | 1,730.17 | 1,647.47 | 15 |
| 2024-04-23 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,623.50 | 0 |
| 2024-04-22 | 1,735.17 | 1,735.17 | 1,735.17 | 1,735.17 | 1,652.23 | 2 |
| 2024-04-19 | 1,760.00 | 1,760.00 | 1,749.60 | 1,759.98 | 1,675.85 | 18 |
| 2024-04-18 | 1,795.00 | 1,795.00 | 1,774.99 | 1,779.99 | 1,694.90 | 11 |
| 2024-04-17 | 1,790.00 | 1,790.00 | 1,789.99 | 1,789.99 | 1,704.43 | 5 |
| 2024-04-16 | 1,789.99 | 1,789.99 | 1,789.98 | 1,789.98 | 1,704.42 | 15 |
| 2024-04-15 | 1,780.00 | 1,794.99 | 1,780.00 | 1,785.18 | 1,699.85 | 14 |
| 2024-04-12 | 1,775.00 | 1,781.19 | 1,775.00 | 1,781.19 | 1,696.05 | 25 |
| 2024-04-11 | 1,774.99 | 1,779.99 | 1,774.99 | 1,775.18 | 1,690.32 | 6 |
| 2024-04-10 | 1,780.00 | 1,780.00 | 1,770.00 | 1,770.00 | 1,685.39 | 0 |
| 2024-04-09 | 1,775.18 | 1,775.18 | 1,775.18 | 1,775.18 | 1,690.32 | 1 |
| 2024-04-08 | 1,774.59 | 1,774.99 | 1,770.18 | 1,770.18 | 1,685.56 | 9 |
| 2024-04-05 | 1,760.00 | 1,769.99 | 1,760.00 | 1,764.99 | 1,680.62 | 5 |
| 2024-04-04 | 1,770.00 | 1,770.00 | 1,769.99 | 1,769.99 | 1,685.38 | 6 |
| 2024-04-03 | 1,770.00 | 1,770.00 | 1,769.99 | 1,769.99 | 1,685.38 | 1 |
| 2024-04-02 | 1,760.00 | 1,779.99 | 1,754.99 | 1,755.18 | 1,671.28 | 25 |
| 2024-03-28 | 1,745.00 | 1,755.00 | 1,745.00 | 1,752.68 | 1,668.90 | 9 |
| 2024-03-27 | 1,735.00 | 1,740.17 | 1,735.00 | 1,740.17 | 1,656.99 | 2 |
| 2024-03-26 | 1,740.00 | 1,744.99 | 1,740.00 | 1,744.99 | 1,661.58 | 5 |
| 2024-03-25 | 1,750.00 | 1,750.00 | 1,739.99 | 1,740.17 | 1,656.99 | 7 |
| 2024-03-22 | 1,765.18 | 1,765.18 | 1,765.18 | 1,765.18 | 1,680.80 | 0 |
| 2024-03-21 | 1,785.00 | 1,785.00 | 1,765.18 | 1,765.18 | 1,680.80 | 1 |
| 2024-03-20 | 1,785.00 | 1,795.00 | 1,785.00 | 1,785.18 | 1,699.85 | 2 |
| 2024-03-19 | 1,775.00 | 1,779.99 | 1,775.00 | 1,779.99 | 1,694.90 | 4 |
| 2024-03-18 | 1,770.00 | 1,772.68 | 1,770.00 | 1,772.68 | 1,687.94 | 2 |
| 2024-03-15 | 1,745.00 | 1,755.00 | 1,745.00 | 1,755.00 | 1,671.11 | 1 |
| 2024-03-14 | 1,755.00 | 1,760.00 | 1,745.17 | 1,760.00 | 1,675.87 | 2 |
| 2024-03-13 | 1,740.00 | 1,760.00 | 1,740.00 | 1,745.00 | 1,661.59 | 0 |
| 2024-03-12 | 1,765.00 | 1,765.00 | 1,760.00 | 1,760.00 | 1,675.87 | 1 |
| 2024-03-11 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,656.83 | 0 |
| 2024-03-08 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,680.63 | 6 |
| 2024-03-07 | 1,805.00 | 1,810.42 | 1,790.00 | 1,810.18 | 1,678.43 | 7 |
| 2024-03-06 | 1,795.00 | 1,809.82 | 1,785.18 | 1,809.82 | 1,678.09 | 5 |
| 2024-03-05 | 1,785.00 | 1,795.00 | 1,785.00 | 1,795.00 | 1,664.35 | 1 |
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.