Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1,785.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,668.99 | 3 |
| 2024-03-01 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,655.08 | 19 |
| 2024-02-29 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,655.08 | 0 |
| 2024-02-28 | 1,785.00 | 1,785.00 | 1,785.00 | 1,785.00 | 1,655.08 | 0 |
| 2024-02-27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,659.71 | 0 |
| 2024-02-26 | 1,775.00 | 1,779.59 | 1,770.00 | 1,779.59 | 1,650.06 | 1 |
| 2024-02-23 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,645.81 | 0 |
| 2024-02-22 | 1,790.00 | 1,790.00 | 1,775.00 | 1,790.00 | 1,659.71 | 0 |
| 2024-02-21 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,650.44 | 0 |
| 2024-02-20 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,645.81 | 0 |
| 2024-02-19 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,659.71 | 0 |
| 2024-02-16 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,659.71 | 0 |
| 2024-02-15 | 1,800.00 | 1,810.00 | 1,800.00 | 1,810.00 | 1,678.26 | 0 |
| 2024-02-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,650.44 | 0 |
| 2024-02-13 | 1,770.00 | 1,770.00 | 1,750.00 | 1,750.00 | 1,622.62 | 0 |
| 2024-02-12 | 1,735.00 | 1,735.00 | 1,735.00 | 1,735.00 | 1,608.72 | 0 |
| 2024-02-09 | 1,719.83 | 1,719.83 | 1,719.83 | 1,719.83 | 1,594.65 | 1 |
| 2024-02-08 | 1,730.00 | 1,730.00 | 1,710.00 | 1,720.17 | 1,594.97 | 2 |
| 2024-02-07 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,585.54 | 0 |
| 2024-02-06 | 1,715.00 | 1,720.00 | 1,715.00 | 1,720.00 | 1,594.81 | 0 |
| 2024-02-05 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,566.99 | 0 |
| 2024-02-02 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,580.90 | 0 |
| 2024-02-01 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,562.36 | 0 |
| 2024-01-31 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,562.36 | 0 |
| 2024-01-30 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,562.36 | 0 |
| 2024-01-29 | 1,700.00 | 1,705.00 | 1,700.00 | 1,705.00 | 1,580.90 | 0 |
| 2024-01-26 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,590.17 | 0 |
| 2024-01-25 | 1,705.00 | 1,705.00 | 1,705.00 | 1,705.00 | 1,580.90 | 0 |
| 2024-01-24 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,576.26 | 0 |
| 2024-01-23 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,576.26 | 0 |
| 2024-01-22 | 1,675.00 | 1,700.00 | 1,675.00 | 1,700.00 | 1,576.26 | 10 |
| 2024-01-19 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,571.63 | 0 |
| 2024-01-18 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,571.63 | 0 |
| 2024-01-17 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.00 | 1,553.08 | 0 |
| 2024-01-16 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,557.72 | 0 |
| 2024-01-15 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,553.08 | 0 |
| 2024-01-12 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,553.08 | 0 |
| 2024-01-11 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,576.26 | 7 |
| 2024-01-10 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,571.63 | 0 |
| 2024-01-09 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,571.63 | 0 |
| 2024-01-08 | 1,695.00 | 1,695.00 | 1,695.00 | 1,695.00 | 1,571.63 | 0 |
| 2024-01-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,576.26 | 0 |
| 2024-01-04 | 1,710.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,576.26 | 4 |
| 2024-01-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,576.26 | 0 |
| 2024-01-02 | 1,700.17 | 1,700.17 | 1,700.17 | 1,700.17 | 1,576.42 | 0 |
| 2023-12-29 | 1,700.17 | 1,700.17 | 1,700.17 | 1,700.17 | 1,576.42 | 0 |
| 2023-12-28 | 1,685.00 | 1,700.17 | 1,685.00 | 1,700.17 | 1,576.42 | 5 |
| 2023-12-27 | 1,676.95 | 1,676.95 | 1,676.95 | 1,676.95 | 1,554.90 | 0 |
| 2023-12-22 | 1,676.95 | 1,676.95 | 1,676.95 | 1,676.95 | 1,554.90 | 14 |
| 2023-12-21 | 1,665.00 | 1,680.17 | 1,665.00 | 1,680.17 | 1,557.88 | 3 |
| 2023-12-20 | 1,685.00 | 1,685.00 | 1,680.17 | 1,680.17 | 1,557.88 | 8 |
| 2023-12-19 | 1,690.00 | 1,690.00 | 1,681.34 | 1,681.34 | 1,558.97 | 17 |
| 2023-12-18 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,566.99 | 0 |
| 2023-12-15 | 1,690.00 | 1,690.00 | 1,689.06 | 1,689.06 | 1,566.12 | 22 |
| 2023-12-14 | 1,685.00 | 1,685.00 | 1,677.31 | 1,677.31 | 1,555.23 | 7 |
| 2023-12-13 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,553.08 | 4 |
| 2023-12-12 | 1,695.00 | 1,695.00 | 1,670.00 | 1,678.21 | 1,556.06 | 23 |
| 2023-12-11 | 1,685.00 | 1,696.35 | 1,685.00 | 1,696.35 | 1,572.88 | 17 |
| 2023-12-08 | 1,683.17 | 1,683.17 | 1,683.17 | 1,683.17 | 1,560.66 | 0 |
| 2023-12-07 | 1,685.00 | 1,685.00 | 1,683.17 | 1,683.17 | 1,560.66 | 5 |
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.