Graubündner Kantonalbank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 1,665.00 | 1,665.00 | 1,665.00 | 1,665.00 | 1,543.81 | 0 |
| 2023-09-12 | 1,655.00 | 1,670.00 | 1,655.00 | 1,659.99 | 1,539.16 | 6 |
| 2023-09-11 | 1,650.00 | 1,654.99 | 1,650.00 | 1,654.99 | 1,534.53 | 1 |
| 2023-09-08 | 1,645.00 | 1,660.00 | 1,645.00 | 1,659.99 | 1,539.16 | 2 |
| 2023-09-07 | 1,650.00 | 1,670.00 | 1,650.00 | 1,658.32 | 1,537.62 | 46 |
| 2023-09-06 | 1,635.00 | 1,645.00 | 1,635.00 | 1,645.00 | 1,525.27 | 15 |
| 2023-09-05 | 1,635.00 | 1,645.00 | 1,630.00 | 1,644.99 | 1,525.26 | 25 |
| 2023-09-04 | 1,635.00 | 1,640.00 | 1,635.00 | 1,635.16 | 1,516.15 | 15 |
| 2023-09-01 | 1,645.00 | 1,645.00 | 1,642.50 | 1,644.99 | 1,525.26 | 6 |
| 2023-08-31 | 1,645.00 | 1,645.00 | 1,635.00 | 1,635.16 | 1,516.15 | 9 |
| 2023-08-30 | 1,645.00 | 1,645.00 | 1,635.16 | 1,635.16 | 1,516.15 | 37 |
| 2023-08-29 | 1,640.00 | 1,645.00 | 1,635.00 | 1,639.99 | 1,520.62 | 17 |
| 2023-08-25 | 1,655.00 | 1,655.17 | 1,650.00 | 1,655.17 | 1,534.69 | 15 |
| 2023-08-24 | 1,635.00 | 1,650.00 | 1,635.00 | 1,645.00 | 1,525.27 | 20 |
| 2023-08-23 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,529.90 | 3 |
| 2023-08-22 | 1,650.00 | 1,650.00 | 1,641.99 | 1,641.99 | 1,522.47 | 21 |
| 2023-08-21 | 1,645.00 | 1,645.00 | 1,634.99 | 1,634.99 | 1,515.98 | 4 |
| 2023-08-18 | 1,645.00 | 1,655.00 | 1,635.00 | 1,654.62 | 1,534.19 | 27 |
| 2023-08-17 | 1,650.00 | 1,660.00 | 1,640.00 | 1,644.99 | 1,525.26 | 37 |
| 2023-08-16 | 1,650.17 | 1,650.17 | 1,650.17 | 1,650.17 | 1,530.06 | 0 |
| 2023-08-15 | 1,650.17 | 1,650.17 | 1,650.17 | 1,650.17 | 1,530.06 | 1 |
| 2023-08-14 | 1,674.61 | 1,679.99 | 1,674.61 | 1,679.98 | 1,557.70 | 5 |
| 2023-08-11 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,553.08 | 0 |
| 2023-08-10 | 1,685.83 | 1,685.83 | 1,660.17 | 1,660.17 | 1,539.33 | 109 |
| 2023-08-09 | 1,650.00 | 1,660.00 | 1,650.00 | 1,660.00 | 1,539.18 | 24 |
| 2023-08-08 | 1,655.00 | 1,655.00 | 1,640.16 | 1,640.16 | 1,520.78 | 13 |
| 2023-08-07 | 1,650.00 | 1,650.00 | 1,644.99 | 1,644.99 | 1,525.26 | 27 |
| 2023-08-04 | 1,660.00 | 1,660.00 | 1,649.99 | 1,655.17 | 1,534.69 | 12 |
| 2023-08-03 | 1,660.00 | 1,675.00 | 1,655.00 | 1,660.99 | 1,540.09 | 30 |
| 2023-08-02 | 1,660.00 | 1,670.00 | 1,660.00 | 1,669.99 | 1,548.44 | 17 |
| 2023-08-01 | 1,651.99 | 1,651.99 | 1,651.99 | 1,651.99 | 1,531.75 | 0 |
| 2023-07-31 | 1,655.00 | 1,655.00 | 1,651.99 | 1,651.99 | 1,531.75 | 8 |
| 2023-07-28 | 1,640.00 | 1,645.00 | 1,640.00 | 1,640.16 | 1,520.78 | 14 |
| 2023-07-27 | 1,640.00 | 1,640.00 | 1,625.00 | 1,633.74 | 1,514.82 | 31 |
| 2023-07-26 | 1,632.88 | 1,636.42 | 1,632.88 | 1,636.42 | 1,517.31 | 11 |
| 2023-07-25 | 1,630.00 | 1,650.17 | 1,620.00 | 1,650.17 | 1,530.06 | 26 |
| 2023-07-24 | 1,629.99 | 1,629.99 | 1,629.99 | 1,629.99 | 1,511.35 | 0 |
| 2023-07-21 | 1,629.99 | 1,629.99 | 1,629.99 | 1,629.99 | 1,511.35 | 4 |
| 2023-07-20 | 1,635.00 | 1,635.00 | 1,625.16 | 1,625.16 | 1,506.87 | 1 |
| 2023-07-19 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,539.18 | 0 |
| 2023-07-18 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,539.18 | 0 |
| 2023-07-17 | 1,649.99 | 1,660.17 | 1,649.99 | 1,660.17 | 1,539.33 | 2 |
| 2023-07-14 | 1,660.00 | 1,669.99 | 1,650.17 | 1,650.17 | 1,530.06 | 7 |
| 2023-07-13 | 1,655.00 | 1,655.00 | 1,635.16 | 1,635.16 | 1,516.15 | 17 |
| 2023-07-12 | 1,655.00 | 1,655.00 | 1,640.16 | 1,640.16 | 1,520.78 | 11 |
| 2023-07-11 | 1,645.00 | 1,645.00 | 1,630.87 | 1,634.99 | 1,515.98 | 16 |
| 2023-07-10 | 1,625.00 | 1,635.00 | 1,625.00 | 1,629.99 | 1,511.35 | 13 |
| 2023-07-07 | 1,621.93 | 1,625.16 | 1,621.93 | 1,625.16 | 1,506.87 | 15 |
| 2023-07-06 | 1,624.99 | 1,624.99 | 1,624.99 | 1,624.99 | 1,506.71 | 1 |
| 2023-07-05 | 1,629.99 | 1,629.99 | 1,629.99 | 1,629.99 | 1,511.35 | 1 |
| 2023-07-04 | 1,635.16 | 1,635.16 | 1,635.16 | 1,635.16 | 1,516.15 | 1 |
| 2023-07-03 | 1,659.99 | 1,659.99 | 1,659.99 | 1,659.99 | 1,539.16 | 1 |
| 2023-06-30 | 1,664.99 | 1,664.99 | 1,664.99 | 1,664.99 | 1,543.80 | 1 |
| 2023-06-29 | 1,639.62 | 1,644.99 | 1,630.16 | 1,630.16 | 1,511.51 | 3 |
| 2023-06-28 | 1,629.99 | 1,629.99 | 1,629.99 | 1,629.99 | 1,511.35 | 1 |
| 2023-06-27 | 1,634.99 | 1,634.99 | 1,630.16 | 1,630.16 | 1,511.51 | 2 |
| 2023-06-26 | 1,634.99 | 1,634.99 | 1,634.99 | 1,634.99 | 1,515.98 | 1 |
| 2023-06-23 | 1,628.74 | 1,628.74 | 1,622.66 | 1,622.66 | 1,504.56 | 6 |
| 2023-06-22 | 1,639.62 | 1,639.99 | 1,638.91 | 1,639.99 | 1,520.62 | 25 |
| 2023-06-21 | 1,649.99 | 1,649.99 | 1,649.99 | 1,649.99 | 1,529.89 | 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.