Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-06 | 1,695.17 | 1,695.17 | 1,695.17 | 1,695.17 | 1,571.79 | 5 |
| 2023-12-05 | 1,695.00 | 1,700.00 | 1,685.00 | 1,698.11 | 1,574.51 | 17 |
| 2023-12-04 | 1,690.00 | 1,690.00 | 1,675.00 | 1,675.17 | 1,553.24 | 3 |
| 2023-12-01 | 1,665.00 | 1,670.17 | 1,665.00 | 1,670.17 | 1,548.60 | 8 |
| 2023-11-30 | 1,680.00 | 1,680.00 | 1,668.17 | 1,668.17 | 1,546.75 | 15 |
| 2023-11-29 | 1,665.00 | 1,680.17 | 1,665.00 | 1,680.17 | 1,557.88 | 15 |
| 2023-11-28 | 1,665.00 | 1,665.00 | 1,661.17 | 1,661.17 | 1,540.26 | 21 |
| 2023-11-27 | 1,665.00 | 1,665.00 | 1,663.17 | 1,663.17 | 1,542.11 | 10 |
| 2023-11-24 | 1,665.17 | 1,665.17 | 1,665.17 | 1,665.17 | 1,543.97 | 2 |
| 2023-11-23 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,528.99 | 0 |
| 2023-11-22 | 1,649.01 | 1,649.01 | 1,649.01 | 1,649.01 | 1,528.99 | 13 |
| 2023-11-21 | 1,650.00 | 1,650.00 | 1,646.41 | 1,646.41 | 1,526.58 | 12 |
| 2023-11-20 | 1,651.32 | 1,651.32 | 1,651.32 | 1,651.32 | 1,531.13 | 13 |
| 2023-11-17 | 1,660.67 | 1,660.67 | 1,660.67 | 1,660.67 | 1,539.79 | 10 |
| 2023-11-16 | 1,660.17 | 1,660.17 | 1,660.17 | 1,660.17 | 1,539.33 | 0 |
| 2023-11-15 | 1,665.00 | 1,665.00 | 1,660.17 | 1,660.17 | 1,539.33 | 6 |
| 2023-11-14 | 1,655.00 | 1,665.17 | 1,655.00 | 1,665.17 | 1,543.97 | 12 |
| 2023-11-13 | 1,645.00 | 1,660.17 | 1,645.00 | 1,660.17 | 1,539.33 | 5 |
| 2023-11-10 | 1,646.07 | 1,646.07 | 1,646.07 | 1,646.07 | 1,526.26 | 11 |
| 2023-11-09 | 1,650.17 | 1,650.17 | 1,650.17 | 1,650.17 | 1,530.06 | 11 |
| 2023-11-08 | 1,640.00 | 1,650.17 | 1,640.00 | 1,650.17 | 1,530.06 | 5 |
| 2023-11-07 | 1,652.25 | 1,652.25 | 1,648.80 | 1,648.80 | 1,528.79 | 17 |
| 2023-11-06 | 1,655.00 | 1,663.35 | 1,655.00 | 1,663.35 | 1,542.28 | 11 |
| 2023-11-03 | 1,655.00 | 1,655.00 | 1,650.79 | 1,650.79 | 1,530.64 | 8 |
| 2023-11-02 | 1,655.00 | 1,655.00 | 1,649.62 | 1,650.67 | 1,530.52 | 11 |
| 2023-11-01 | 1,645.16 | 1,645.16 | 1,645.16 | 1,645.16 | 1,525.42 | 10 |
| 2023-10-31 | 1,645.00 | 1,650.17 | 1,645.00 | 1,650.17 | 1,530.06 | 1 |
| 2023-10-30 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,520.63 | 0 |
| 2023-10-27 | 1,653.79 | 1,653.79 | 1,653.79 | 1,653.79 | 1,533.41 | 0 |
| 2023-10-26 | 1,653.79 | 1,653.79 | 1,653.79 | 1,653.79 | 1,533.41 | 6 |
| 2023-10-25 | 1,650.17 | 1,650.17 | 1,650.17 | 1,650.17 | 1,530.06 | 1 |
| 2023-10-24 | 1,645.16 | 1,645.16 | 1,645.16 | 1,645.16 | 1,525.42 | 0 |
| 2023-10-23 | 1,635.00 | 1,645.16 | 1,635.00 | 1,645.16 | 1,525.42 | 1 |
| 2023-10-20 | 1,660.00 | 1,660.00 | 1,654.62 | 1,654.62 | 1,534.19 | 1 |
| 2023-10-19 | 1,659.62 | 1,659.62 | 1,659.62 | 1,659.62 | 1,538.82 | 2 |
| 2023-10-18 | 1,674.61 | 1,674.61 | 1,654.99 | 1,654.99 | 1,534.53 | 2 |
| 2023-10-17 | 1,690.00 | 1,699.99 | 1,690.00 | 1,699.99 | 1,576.25 | 1 |
| 2023-10-16 | 1,680.00 | 1,680.00 | 1,664.99 | 1,664.99 | 1,543.80 | 1 |
| 2023-10-13 | 1,689.99 | 1,689.99 | 1,689.99 | 1,689.99 | 1,566.98 | 1 |
| 2023-10-12 | 1,689.99 | 1,690.17 | 1,689.99 | 1,690.17 | 1,567.15 | 2 |
| 2023-10-11 | 1,695.00 | 1,695.00 | 1,689.99 | 1,690.17 | 1,567.15 | 2 |
| 2023-10-10 | 1,699.61 | 1,709.99 | 1,699.61 | 1,709.99 | 1,585.52 | 3 |
| 2023-10-09 | 1,695.00 | 1,695.00 | 1,684.99 | 1,684.99 | 1,562.34 | 162 |
| 2023-10-06 | 1,687.11 | 1,695.17 | 1,687.11 | 1,694.83 | 1,571.47 | 28 |
| 2023-10-05 | 1,701.61 | 1,701.61 | 1,669.99 | 1,669.99 | 1,548.44 | 6 |
| 2023-10-04 | 1,700.00 | 1,714.61 | 1,700.00 | 1,705.17 | 1,581.06 | 108 |
| 2023-10-03 | 1,700.00 | 1,712.11 | 1,700.00 | 1,710.17 | 1,585.69 | 4 |
| 2023-10-02 | 1,700.00 | 1,714.99 | 1,700.00 | 1,714.99 | 1,590.16 | 1 |
| 2023-09-29 | 1,645.00 | 1,674.99 | 1,645.00 | 1,674.98 | 1,553.07 | 9 |
| 2023-09-28 | 1,650.00 | 1,660.87 | 1,644.99 | 1,644.99 | 1,525.26 | 5 |
| 2023-09-27 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 1,529.89 | 1 |
| 2023-09-26 | 1,660.17 | 1,660.17 | 1,660.17 | 1,660.17 | 1,539.33 | 0 |
| 2023-09-25 | 1,645.00 | 1,660.17 | 1,645.00 | 1,660.17 | 1,539.33 | 1 |
| 2023-09-22 | 1,660.00 | 1,660.00 | 1,644.99 | 1,644.99 | 1,525.26 | 7 |
| 2023-09-21 | 1,660.00 | 1,660.00 | 1,645.00 | 1,660.00 | 1,539.18 | 18 |
| 2023-09-20 | 1,659.99 | 1,659.99 | 1,659.99 | 1,659.99 | 1,539.16 | 2 |
| 2023-09-19 | 1,659.99 | 1,659.99 | 1,659.99 | 1,659.99 | 1,539.16 | 1 |
| 2023-09-18 | 1,645.00 | 1,660.00 | 1,645.00 | 1,659.99 | 1,539.16 | 6 |
| 2023-09-15 | 1,655.00 | 1,655.00 | 1,655.00 | 1,655.00 | 1,534.54 | 0 |
| 2023-09-14 | 1,660.00 | 1,660.00 | 1,654.62 | 1,654.99 | 1,534.53 | 9 |
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.